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

Blacksky Technology Inc (NY: BKSY )

1.260 +0.010 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 2.550 3.730 2.410 3.270 54,454,104 +0.65(+24.81%)
May 27, 2022 2.420 2.870 2.370 2.620 39,695,424 +0.18(+7.38%)
May 26, 2022 2.340 2.550 2.160 2.440 57,409,796 +0.11(+4.72%)
May 25, 2022 1.200 2.970 1.165 2.330 152,201,696 +1.15(+97.46%)
May 24, 2022 1.250 1.250 1.160 1.180 337,264 -0.08(-6.35%)
May 23, 2022 1.310 1.311 1.217 1.260 274,599 -0.04(-3.08%)
May 20, 2022 1.380 1.390 1.250 1.300 463,077 -0.06(-4.41%)
May 19, 2022 1.350 1.420 1.310 1.360 411,064 +0.03(+2.26%)
May 18, 2022 1.390 1.430 1.270 1.330 684,749 -0.07(-5.00%)
May 17, 2022 1.360 1.400 1.260 1.400 481,829 +0.16(+12.90%)
May 16, 2022 1.320 1.323 1.220 1.240 434,534 -0.05(-3.88%)
May 13, 2022 1.230 1.345 1.220 1.290 767,876 +0.12(+10.26%)
May 12, 2022 1.070 1.210 1.000 1.170 602,769 +0.09(+8.33%)
May 11, 2022 1.080 1.180 1.000 1.080 1,312,422 -0.11(-9.24%)
May 10, 2022 1.280 1.395 1.140 1.190 932,075 -0.04(-3.25%)
May 09, 2022 1.350 1.370 1.220 1.230 603,636 -0.14(-10.22%)
May 06, 2022 1.430 1.450 1.340 1.370 582,989 -0.07(-4.86%)
May 05, 2022 1.550 1.550 1.440 1.440 478,442 -0.13(-8.28%)
May 04, 2022 1.500 1.570 1.440 1.570 963,730 -0.03(-1.88%)
May 03, 2022 1.660 1.660 1.560 1.600 280,643 -0.04(-2.44%)
May 02, 2022 1.590 1.640 1.514 1.640 434,159 +0.07(+4.46%)
Apr 29, 2022 1.570 1.685 1.555 1.570 644,859 -0.02(-1.26%)
Apr 28, 2022 1.550 1.640 1.480 1.590 656,379 +0.05(+3.25%)
Apr 27, 2022 1.580 1.620 1.530 1.540 475,020 +0.00(+0.00%)
Apr 26, 2022 1.610 1.650 1.530 1.540 393,504 -0.08(-4.94%)
Apr 25, 2022 1.610 1.660 1.570 1.620 326,701 +0.02(+1.25%)
Apr 22, 2022 1.610 1.680 1.560 1.600 729,271 -0.02(-1.23%)
Apr 21, 2022 1.760 1.800 1.610 1.620 675,203 -0.14(-7.95%)
Apr 20, 2022 1.880 1.880 1.760 1.760 509,350 -0.07(-3.83%)
Apr 19, 2022 1.740 1.860 1.720 1.830 751,848 +0.07(+3.98%)
Apr 18, 2022 1.950 1.950 1.740 1.760 705,285 -0.18(-9.28%)
Apr 14, 2022 1.880 1.970 1.850 1.940 738,611 +0.02(+1.04%)
Apr 13, 2022 1.880 1.925 1.832 1.920 678,769 +0.05(+2.67%)
Apr 12, 2022 1.940 1.977 1.835 1.870 806,973 -0.02(-1.06%)
Apr 11, 2022 1.920 2.015 1.860 1.890 671,453 -0.11(-5.50%)
Apr 08, 2022 1.990 2.060 1.890 2.000 556,405 +0.05(+2.56%)
Apr 07, 2022 2.010 2.020 1.900 1.950 645,269 -0.02(-1.02%)
Apr 06, 2022 2.080 2.090 1.920 1.970 929,146 -0.17(-7.94%)
Apr 05, 2022 2.390 2.390 2.060 2.140 1,495,159 -0.06(-2.73%)
Apr 04, 2022 1.970 2.240 1.970 2.200 1,327,213 +0.26(+13.40%)
Apr 01, 2022 1.870 1.970 1.805 1.940 835,739 +0.05(+2.65%)
Mar 31, 2022 2.030 2.130 1.830 1.890 1,213,075 -0.08(-4.06%)
Mar 30, 2022 1.930 2.180 1.900 1.970 1,769,121 +0.06(+3.14%)
Mar 29, 2022 1.840 1.950 1.780 1.910 1,194,531 +0.11(+6.11%)
Mar 28, 2022 1.790 1.900 1.770 1.800 1,287,000 +0.05(+2.86%)
Mar 25, 2022 1.870 1.870 1.720 1.750 616,451 -0.05(-2.78%)
Mar 24, 2022 1.840 1.880 1.750 1.800 410,113 +0.00(+0.00%)
Mar 23, 2022 1.790 1.860 1.745 1.800 741,125 +0.00(+0.00%)
Mar 22, 2022 1.790 1.890 1.770 1.800 1,110,513 +0.07(+4.05%)
Mar 21, 2022 1.780 1.819 1.700 1.730 1,336,799 +0.00(+0.00%)
Mar 18, 2022 1.640 1.830 1.640 1.730 2,197,131 +0.08(+4.85%)
Mar 17, 2022 1.620 1.690 1.565 1.650 1,966,000 +0.05(+3.12%)
Mar 16, 2022 1.630 1.715 1.570 1.600 1,881,067 -0.01(-0.62%)
Mar 15, 2022 1.540 1.660 1.500 1.610 3,191,008 +0.10(+6.62%)
Mar 14, 2022 1.790 1.820 1.500 1.510 2,075,140 -0.35(-18.82%)
Mar 11, 2022 1.990 1.990 1.760 1.860 871,438 -0.07(-3.63%)
Mar 10, 2022 1.880 2.000 1.820 1.930 818,325 -0.01(-0.52%)
Mar 09, 2022 2.140 2.210 1.715 1.940 3,782,041 -0.12(-5.83%)
Mar 08, 2022 1.990 2.140 1.940 2.060 701,954 +0.06(+3.00%)
Mar 07, 2022 2.100 2.150 1.950 2.000 989,839 -0.11(-5.21%)
Mar 04, 2022 2.240 2.330 2.100 2.110 628,951 -0.17(-7.46%)
Mar 03, 2022 2.410 2.440 2.230 2.280 523,348 -0.11(-4.60%)
Mar 02, 2022 2.500 2.530 2.380 2.390 472,713 -0.11(-4.40%)
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.