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

Blacksky Technology Inc (NY: BKSY )

1.180 -0.010 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Apr 01, 2024 1.370 1.380 1.330 1.350 376,118 -0.01(-0.74%)
Mar 28, 2024 1.370 1.420 1.330 1.360 519,380 -0.01(-0.73%)
Mar 27, 2024 1.300 1.380 1.300 1.370 521,256 +0.07(+5.38%)
Mar 26, 2024 1.310 1.341 1.300 1.300 279,184 +0.00(+0.00%)
Mar 25, 2024 1.330 1.356 1.300 1.300 269,576 -0.03(-2.26%)
Mar 22, 2024 1.380 1.380 1.320 1.330 321,210 -0.06(-4.32%)
Mar 21, 2024 1.350 1.410 1.350 1.390 400,376 +0.03(+2.21%)
Mar 20, 2024 1.320 1.390 1.300 1.360 485,795 +0.03(+2.26%)
Mar 19, 2024 1.300 1.390 1.300 1.330 401,486 +0.03(+2.31%)
Mar 18, 2024 1.250 1.320 1.250 1.300 721,368 +0.04(+3.17%)
Mar 15, 2024 1.320 1.320 1.260 1.260 1,282,683 -0.06(-4.55%)
Mar 14, 2024 1.360 1.370 1.290 1.320 832,903 -0.06(-4.35%)
Mar 13, 2024 1.440 1.440 1.380 1.380 840,556 -0.01(-0.72%)
Mar 12, 2024 1.440 1.450 1.370 1.390 793,690 -0.05(-3.47%)
Mar 11, 2024 1.450 1.480 1.420 1.440 504,646 -0.01(-0.69%)
Mar 08, 2024 1.540 1.543 1.450 1.450 596,242 -0.06(-3.97%)
Mar 07, 2024 1.470 1.550 1.460 1.510 1,114,384 +0.06(+4.14%)
Mar 06, 2024 1.460 1.500 1.440 1.450 548,999 +0.02(+1.40%)
Mar 05, 2024 1.500 1.500 1.425 1.430 665,848 -0.08(-5.30%)
Mar 04, 2024 1.490 1.590 1.460 1.510 1,279,877 +0.09(+6.34%)
Mar 01, 2024 1.430 1.430 1.395 1.420 941,723 +0.00(+0.00%)
Feb 29, 2024 1.500 1.510 1.390 1.420 853,881 -0.05(-3.40%)
Feb 28, 2024 1.700 1.770 1.420 1.470 1,812,263 -0.17(-10.37%)
Feb 27, 2024 1.670 1.750 1.590 1.640 1,324,361 +0.05(+3.14%)
Feb 26, 2024 1.530 1.610 1.520 1.590 844,237 +0.08(+5.30%)
Feb 23, 2024 1.550 1.550 1.460 1.510 371,203 +0.02(+1.34%)
Feb 22, 2024 1.450 1.510 1.435 1.490 425,952 +0.05(+3.47%)
Feb 21, 2024 1.560 1.580 1.420 1.440 434,828 -0.04(-2.70%)
Feb 20, 2024 1.620 1.630 1.465 1.480 717,500 -0.11(-6.92%)
Feb 16, 2024 1.520 1.620 1.520 1.590 543,024 +0.04(+2.58%)
Feb 15, 2024 1.510 1.570 1.490 1.550 680,711 +0.04(+2.65%)
Feb 14, 2024 1.500 1.540 1.430 1.510 783,902 +0.11(+7.86%)
Feb 13, 2024 1.480 1.490 1.400 1.400 735,806 -0.13(-8.50%)
Feb 12, 2024 1.500 1.600 1.470 1.530 877,170 +0.02(+1.32%)
Feb 09, 2024 1.440 1.540 1.430 1.510 1,040,046 +0.09(+6.34%)
Feb 08, 2024 1.260 1.475 1.240 1.420 1,904,731 +0.17(+13.60%)
Feb 07, 2024 1.290 1.290 1.250 1.250 189,340 -0.04(-3.10%)
Feb 06, 2024 1.260 1.310 1.220 1.290 674,364 +0.02(+1.57%)
Feb 05, 2024 1.260 1.300 1.210 1.270 588,489 +0.04(+3.25%)
Feb 02, 2024 1.270 1.270 1.230 1.230 298,795 -0.05(-3.91%)
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.