$1.21
+0.0100 (+0.83%)
At Close: Aug 07, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.08 | $1.49 | Friday, 7th Aug 2026 BSIN stock ended at $1.21. This is 0.83% more than the trading day before Thursday, 6th Aug 2026. During the day the stock fluctuated 6.41% from a day low at $1.17 to a day high of $1.25. |
| 90 days | $0.85 | $1.49 | |
| 52 weeks | $0.85 | $1.49 |
Historical U.s. Energy Corp. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 07, 2026 | $1.22 | $1.25 | $1.17 | $1.21 | 960 924 |
| Aug 06, 2026 | $1.19 | $1.27 | $1.19 | $1.20 | 2 117 408 |
| Aug 05, 2026 | $1.18 | $1.22 | $1.18 | $1.20 | 1 242 600 |
| Aug 04, 2026 | $1.13 | $1.20 | $1.12 | $1.19 | 1 826 745 |
| Aug 03, 2026 | $1.14 | $1.16 | $1.10 | $1.13 | 1 991 643 |
| Jul 31, 2026 | $1.14 | $1.20 | $1.13 | $1.14 | 1 231 144 |
| Jul 30, 2026 | $1.12 | $1.16 | $1.12 | $1.12 | 1 174 233 |
| Jul 29, 2026 | $1.11 | $1.18 | $1.11 | $1.12 | 1 762 417 |
| Jul 28, 2026 | $1.17 | $1.18 | $1.09 | $1.11 | 1 680 227 |
| Jul 27, 2026 | $1.25 | $1.26 | $1.19 | $1.20 | 975 925 |
| Jul 24, 2026 | $1.36 | $1.37 | $1.26 | $1.28 | 1 852 738 |
| Jul 23, 2026 | $1.38 | $1.49 | $1.35 | $1.36 | 1 831 203 |
| Jul 22, 2026 | $1.37 | $1.42 | $1.34 | $1.36 | 1 688 717 |
| Jul 21, 2026 | $1.38 | $1.43 | $1.37 | $1.37 | 2 879 755 |
| Jul 20, 2026 | $1.39 | $1.43 | $1.32 | $1.37 | 2 587 639 |
| Jul 17, 2026 | $1.30 | $1.41 | $1.29 | $1.40 | 2 972 006 |
| Jul 16, 2026 | $1.25 | $1.35 | $1.25 | $1.31 | 1 850 166 |
| Jul 15, 2026 | $1.20 | $1.32 | $1.18 | $1.25 | 2 777 138 |
| Jul 14, 2026 | $1.20 | $1.21 | $1.12 | $1.19 | 2 228 936 |
| Jul 13, 2026 | $1.16 | $1.22 | $1.12 | $1.20 | 1 809 626 |
| Jul 10, 2026 | $1.12 | $1.13 | $1.09 | $1.13 | 1 648 016 |
| Jul 09, 2026 | $1.11 | $1.14 | $1.08 | $1.12 | 1 502 971 |
| Jul 08, 2026 | $1.15 | $1.16 | $1.10 | $1.11 | 2 166 800 |
| Jul 07, 2026 | $1.12 | $1.15 | $1.10 | $1.13 | 1 788 304 |
| Jul 06, 2026 | $1.11 | $1.17 | $1.09 | $1.12 | 1 876 694 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BSIN stock historical prices to predict future price movements?
Trend Analysis: Examine the BSIN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BSIN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy BSIN