Skip to main content

Blacksky Technology Inc (NY: BKSY )

0.9399 -0.0574 (-5.76%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 1.050 1.050 0.9787 0.9973 1,059,598 -0.03(-3.17%)
Jun 12, 2024 1.050 1.070 1.030 1.030 520,109 -0.01(-0.96%)
Jun 11, 2024 1.050 1.060 1.020 1.040 519,488 -0.03(-2.80%)
Jun 10, 2024 1.050 1.070 1.040 1.070 909,489 +0.03(+2.88%)
Jun 07, 2024 1.080 1.085 1.030 1.040 734,365 -0.04(-3.70%)
Jun 06, 2024 1.100 1.100 1.070 1.080 536,206 -0.02(-1.82%)
Jun 05, 2024 1.120 1.120 1.080 1.100 502,337 +0.00(+0.00%)
Jun 04, 2024 1.090 1.100 1.080 1.100 596,101 +0.02(+1.85%)
Jun 03, 2024 1.110 1.120 1.080 1.080 351,707 -0.01(-0.92%)
May 31, 2024 1.140 1.140 1.080 1.090 512,329 +0.01(+0.93%)
May 30, 2024 1.100 1.120 1.080 1.080 387,505 -0.01(-0.92%)
May 29, 2024 1.110 1.120 1.090 1.090 506,105 -0.03(-2.68%)
May 28, 2024 1.150 1.150 1.110 1.120 465,236 -0.01(-0.88%)
May 24, 2024 1.130 1.145 1.120 1.130 412,743 +0.00(+0.00%)
May 23, 2024 1.150 1.160 1.110 1.130 548,493 -0.01(-0.88%)
May 22, 2024 1.180 1.180 1.140 1.140 366,444 -0.02(-1.72%)
May 21, 2024 1.190 1.192 1.130 1.160 659,078 +0.02(+1.75%)
May 20, 2024 1.220 1.230 1.130 1.140 801,140 -0.08(-6.56%)
May 17, 2024 1.190 1.230 1.170 1.220 897,379 +0.03(+2.52%)
May 16, 2024 1.190 1.200 1.170 1.190 459,121 +0.01(+0.85%)
May 15, 2024 1.200 1.200 1.160 1.180 509,033 +0.01(+0.85%)
May 14, 2024 1.190 1.199 1.160 1.170 378,158 +0.01(+0.86%)
May 13, 2024 1.210 1.220 1.150 1.160 611,017 -0.05(-4.13%)
May 10, 2024 1.200 1.220 1.180 1.210 428,663 +0.00(+0.00%)
May 09, 2024 1.180 1.229 1.175 1.210 496,388 +0.04(+3.42%)
May 08, 2024 1.230 1.270 1.160 1.170 1,262,490 -0.10(-7.87%)
May 07, 2024 1.310 1.330 1.260 1.270 414,509 -0.03(-2.31%)
May 06, 2024 1.260 1.360 1.240 1.300 517,328 +0.04(+3.17%)
May 03, 2024 1.300 1.320 1.250 1.260 249,136 -0.02(-1.56%)
May 02, 2024 1.240 1.295 1.222 1.280 304,190 +0.05(+4.07%)
May 01, 2024 1.220 1.280 1.210 1.230 479,101 +0.02(+1.65%)
Apr 30, 2024 1.250 1.250 1.180 1.210 608,843 -0.05(-3.97%)
Apr 29, 2024 1.280 1.290 1.240 1.260 212,633 +0.00(+0.00%)
Apr 26, 2024 1.270 1.290 1.240 1.260 337,050 +0.01(+0.80%)
Apr 25, 2024 1.260 1.280 1.250 1.250 273,973 -0.03(-2.34%)
Apr 24, 2024 1.230 1.290 1.220 1.280 386,764 +0.05(+4.07%)
Apr 23, 2024 1.220 1.260 1.210 1.230 390,167 +0.03(+2.50%)
Apr 22, 2024 1.210 1.220 1.170 1.200 388,737 +0.01(+0.84%)
Apr 19, 2024 1.170 1.200 1.120 1.190 644,004 +0.01(+0.85%)
Apr 18, 2024 1.200 1.250 1.170 1.180 607,165 -0.01(-0.84%)
Apr 17, 2024 1.250 1.260 1.180 1.190 543,427 -0.05(-4.03%)
Apr 16, 2024 1.250 1.270 1.230 1.240 477,777 -0.03(-2.36%)
Apr 15, 2024 1.310 1.318 1.235 1.270 647,572 -0.03(-2.31%)
Apr 12, 2024 1.370 1.370 1.290 1.300 510,353 -0.08(-5.80%)
Apr 11, 2024 1.350 1.419 1.330 1.380 355,068 +0.03(+2.22%)
Apr 10, 2024 1.330 1.380 1.315 1.350 499,922 -0.02(-1.46%)
Apr 09, 2024 1.340 1.395 1.320 1.370 294,559 +0.04(+3.01%)
Apr 08, 2024 1.420 1.420 1.310 1.330 639,392 -0.05(-3.62%)
Apr 05, 2024 1.350 1.400 1.350 1.380 248,401 +0.03(+2.22%)
Apr 04, 2024 1.450 1.455 1.330 1.350 672,162 -0.07(-4.93%)
Apr 03, 2024 1.380 1.430 1.340 1.420 607,693 +0.09(+6.77%)
Apr 02, 2024 1.300 1.360 1.300 1.330 409,801 -0.02(-1.48%)
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.