Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blacksky Technology Inc (NY: BKSY )

1.245 +0.015 (+1.22%)
Streaming Delayed Price Updated: 1:13 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.540 1.540 1.370 1.400 736,426 -0.12(-7.89%)
Dec 28, 2023 1.420 1.610 1.420 1.520 981,732 +0.06(+4.11%)
Dec 27, 2023 1.450 1.470 1.410 1.460 595,247 +0.01(+0.69%)
Dec 26, 2023 1.400 1.460 1.372 1.450 700,891 +0.04(+2.84%)
Dec 22, 2023 1.360 1.430 1.345 1.410 657,262 +0.05(+3.68%)
Dec 21, 2023 1.360 1.390 1.285 1.360 752,579 +0.03(+2.26%)
Dec 20, 2023 1.300 1.460 1.280 1.330 1,493,585 +0.03(+2.31%)
Dec 19, 2023 1.270 1.320 1.270 1.300 632,156 +0.03(+2.36%)
Dec 18, 2023 1.220 1.290 1.209 1.270 934,468 +0.07(+5.83%)
Dec 15, 2023 1.310 1.315 1.200 1.200 1,544,960 -0.10(-7.69%)
Dec 14, 2023 1.340 1.350 1.290 1.300 841,962 +0.01(+0.78%)
Dec 13, 2023 1.220 1.291 1.200 1.290 538,191 +0.07(+5.74%)
Dec 12, 2023 1.230 1.230 1.210 1.220 274,362 +0.01(+0.83%)
Dec 11, 2023 1.320 1.325 1.200 1.210 1,271,135 -0.13(-9.70%)
Dec 08, 2023 1.340 1.350 1.310 1.340 609,527 +0.00(+0.00%)
Dec 07, 2023 1.350 1.350 1.300 1.340 490,332 +0.00(+0.00%)
Dec 06, 2023 1.340 1.370 1.325 1.340 402,131 +0.01(+0.75%)
Dec 05, 2023 1.300 1.340 1.300 1.330 340,651 -0.01(-0.75%)
Dec 04, 2023 1.310 1.345 1.300 1.340 544,462 +0.01(+0.75%)
Dec 01, 2023 1.320 1.330 1.270 1.330 506,350 +0.01(+0.76%)
Nov 30, 2023 1.320 1.340 1.300 1.320 406,911 +0.00(+0.00%)
Nov 29, 2023 1.300 1.340 1.299 1.320 601,526 +0.02(+1.54%)
Nov 28, 2023 1.270 1.300 1.250 1.300 489,577 +0.03(+2.36%)
Nov 27, 2023 1.300 1.300 1.260 1.270 399,379 -0.01(-0.78%)
Nov 24, 2023 1.260 1.290 1.255 1.280 366,592 +0.02(+1.59%)
Nov 22, 2023 1.300 1.300 1.220 1.260 732,883 -0.05(-3.82%)
Nov 21, 2023 1.300 1.315 1.290 1.310 395,173 +0.00(+0.00%)
Nov 20, 2023 1.300 1.320 1.290 1.310 431,206 +0.01(+0.77%)
Nov 17, 2023 1.240 1.320 1.240 1.300 867,718 +0.06(+4.84%)
Nov 16, 2023 1.230 1.250 1.200 1.240 472,103 +0.01(+0.81%)
Nov 15, 2023 1.250 1.268 1.210 1.230 592,691 -0.02(-1.60%)
Nov 14, 2023 1.200 1.250 1.165 1.250 904,696 +0.09(+7.76%)
Nov 13, 2023 1.140 1.180 1.130 1.160 617,089 -0.03(-2.52%)
Nov 10, 2023 1.200 1.210 1.150 1.190 541,748 +0.01(+0.85%)
Nov 09, 2023 1.190 1.245 1.135 1.180 613,458 +0.03(+2.61%)
Nov 08, 2023 1.170 1.215 1.145 1.150 848,557 -0.05(-4.17%)
Nov 07, 2023 1.110 1.200 1.090 1.200 766,396 +0.11(+10.09%)
Nov 06, 2023 1.150 1.160 1.040 1.090 1,270,282 -0.04(-3.54%)
Nov 03, 2023 1.200 1.240 1.110 1.130 1,459,042 -0.03(-2.59%)
Nov 02, 2023 1.180 1.220 1.140 1.160 904,902 +0.00(+0.00%)
Nov 01, 2023 1.200 1.200 1.140 1.160 458,280 -0.03(-2.52%)
Oct 31, 2023 1.210 1.210 1.150 1.190 664,249 +0.00(+0.00%)
Oct 30, 2023 1.280 1.300 1.180 1.190 688,011 -0.09(-7.03%)
Oct 27, 2023 1.520 1.550 1.255 1.280 995,017 -0.21(-14.09%)
Oct 26, 2023 1.310 1.495 1.310 1.490 869,573 +0.19(+14.62%)
Oct 25, 2023 1.350 1.380 1.290 1.300 514,865 -0.06(-4.41%)
Oct 24, 2023 1.310 1.388 1.300 1.360 386,632 +0.08(+6.25%)
Oct 23, 2023 1.280 1.335 1.260 1.280 363,715 +0.00(+0.00%)
Oct 20, 2023 1.220 1.290 1.181 1.280 595,977 +0.07(+5.79%)
Oct 19, 2023 1.220 1.260 1.200 1.210 424,781 -0.03(-2.42%)
Oct 18, 2023 1.270 1.290 1.210 1.240 335,040 -0.04(-3.13%)
Oct 17, 2023 1.280 1.335 1.270 1.280 301,716 +0.00(+0.00%)
Oct 16, 2023 1.240 1.310 1.230 1.280 432,081 +0.05(+4.07%)
Oct 13, 2023 1.210 1.260 1.201 1.230 360,387 +0.01(+0.82%)
Oct 12, 2023 1.300 1.310 1.200 1.220 592,702 -0.07(-5.43%)
Oct 11, 2023 1.330 1.380 1.250 1.290 564,731 -0.04(-3.01%)
Oct 10, 2023 1.200 1.420 1.200 1.330 1,157,618 +0.14(+11.76%)
Oct 09, 2023 1.130 1.210 1.121 1.190 373,366 +0.04(+3.48%)
Oct 06, 2023 1.150 1.180 1.120 1.150 408,697 +0.00(+0.00%)
Oct 05, 2023 1.130 1.170 1.110 1.150 395,883 +0.02(+1.77%)
Oct 04, 2023 1.120 1.150 1.100 1.130 535,149 +0.01(+0.89%)
Oct 03, 2023 1.120 1.140 1.120 1.120 417,493 -0.01(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.