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

Blacksky Technology Inc (NY: BKSY )

1.250 -0.030 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Sep 29, 2023 1.220 1.230 1.170 1.170 322,698 -0.03(-2.50%)
Sep 28, 2023 1.210 1.230 1.180 1.200 394,763 +0.00(+0.00%)
Sep 27, 2023 1.190 1.230 1.173 1.200 425,585 +0.03(+2.56%)
Sep 26, 2023 1.170 1.200 1.157 1.170 258,071 -0.01(-0.85%)
Sep 25, 2023 1.160 1.190 1.180 1.180 597,726 +0.03(+2.61%)
Sep 22, 2023 1.130 1.180 1.120 1.150 621,868 +0.02(+1.77%)
Sep 21, 2023 1.160 1.180 1.110 1.130 1,081,377 -0.05(-4.24%)
Sep 20, 2023 1.220 1.240 1.180 1.180 460,275 -0.03(-2.48%)
Sep 19, 2023 1.230 1.270 1.210 1.210 644,357 -0.03(-2.42%)
Sep 18, 2023 1.270 1.270 1.240 1.240 355,919 -0.03(-2.36%)
Sep 15, 2023 1.290 1.345 1.230 1.270 1,015,999 -0.03(-2.31%)
Sep 14, 2023 1.230 1.350 1.230 1.300 966,650 +0.09(+7.44%)
Sep 13, 2023 1.250 1.280 1.210 1.210 733,438 -0.03(-2.42%)
Sep 12, 2023 1.250 1.280 1.230 1.240 638,527 -0.01(-0.80%)
Sep 11, 2023 1.240 1.275 1.235 1.250 440,448 -0.02(-1.57%)
Sep 08, 2023 1.290 1.290 1.235 1.270 614,508 -0.02(-1.55%)
Sep 07, 2023 1.290 1.300 1.265 1.290 474,535 +0.00(+0.00%)
Sep 06, 2023 1.310 1.320 1.280 1.290 378,163 -0.02(-1.53%)
Sep 05, 2023 1.340 1.350 1.290 1.310 564,525 -0.04(-2.96%)
Sep 01, 2023 1.380 1.399 1.330 1.350 404,095 -0.01(-0.74%)
Aug 31, 2023 1.400 1.410 1.350 1.360 480,960 -0.03(-2.16%)
Aug 30, 2023 1.400 1.420 1.360 1.390 314,752 -0.01(-0.71%)
Aug 29, 2023 1.330 1.430 1.330 1.400 509,045 +0.07(+5.26%)
Aug 28, 2023 1.340 1.360 1.280 1.330 655,560 -0.01(-0.75%)
Aug 25, 2023 1.300 1.360 1.300 1.340 350,411 +0.06(+4.69%)
Aug 24, 2023 1.450 1.450 1.260 1.280 1,263,130 -0.14(-9.86%)
Aug 23, 2023 1.500 1.500 1.410 1.420 365,281 -0.03(-2.07%)
Aug 22, 2023 1.430 1.460 1.400 1.450 630,363 +0.04(+2.84%)
Aug 21, 2023 1.380 1.430 1.370 1.410 493,647 +0.04(+2.92%)
Aug 18, 2023 1.360 1.410 1.360 1.370 647,704 -0.03(-2.14%)
Aug 17, 2023 1.410 1.440 1.380 1.400 725,551 +0.00(+0.00%)
Aug 16, 2023 1.470 1.530 1.390 1.400 1,060,006 -0.08(-5.41%)
Aug 15, 2023 1.550 1.558 1.460 1.480 838,764 -0.09(-5.73%)
Aug 14, 2023 1.570 1.580 1.520 1.570 463,486 -0.01(-0.63%)
Aug 11, 2023 1.600 1.610 1.510 1.580 1,107,442 -0.06(-3.66%)
Aug 10, 2023 1.710 1.745 1.630 1.640 610,641 -0.05(-2.96%)
Aug 09, 2023 1.740 1.820 1.630 1.690 1,295,165 -0.15(-8.15%)
Aug 08, 2023 1.720 1.860 1.725 1.840 684,712 +0.10(+5.75%)
Aug 07, 2023 1.760 1.800 1.690 1.740 781,933 +0.01(+0.58%)
Aug 04, 2023 1.830 1.880 1.700 1.730 1,394,896 -0.09(-4.95%)
Aug 03, 2023 1.830 1.910 1.810 1.820 605,783 -0.02(-1.09%)
Aug 02, 2023 1.940 1.970 1.830 1.840 723,432 -0.13(-6.60%)
Aug 01, 2023 1.960 1.990 1.880 1.970 782,228 -0.02(-1.01%)
Jul 31, 2023 1.920 2.000 1.910 1.990 848,404 +0.07(+3.65%)
Jul 28, 2023 1.890 1.939 1.885 1.920 811,750 +0.06(+3.23%)
Jul 27, 2023 1.980 2.010 1.850 1.860 1,144,120 -0.10(-5.10%)
Jul 26, 2023 1.900 1.995 1.900 1.960 555,108 +0.03(+1.55%)
Jul 25, 2023 1.940 1.970 1.920 1.930 441,307 -0.02(-1.03%)
Jul 24, 2023 1.930 1.970 1.915 1.950 547,507 +0.03(+1.56%)
Jul 21, 2023 1.950 1.975 1.910 1.920 648,359 -0.01(-0.52%)
Jul 20, 2023 2.000 2.000 1.880 1.930 925,415 -0.08(-3.98%)
Jul 19, 2023 1.990 2.120 1.970 2.010 1,044,329 +0.07(+3.61%)
Jul 18, 2023 1.960 2.005 1.913 1.940 740,608 +0.02(+1.04%)
Jul 17, 2023 2.020 2.140 1.900 1.920 1,573,389 -0.08(-4.00%)
Jul 14, 2023 2.140 2.180 1.980 2.000 948,875 -0.12(-5.66%)
Jul 13, 2023 1.980 2.130 1.970 2.120 1,343,613 +0.17(+8.72%)
Jul 12, 2023 2.170 2.170 1.950 1.950 1,429,175 -0.13(-6.25%)
Jul 11, 2023 2.180 2.190 2.057 2.080 648,754 -0.10(-4.59%)
Jul 10, 2023 2.090 2.180 2.030 2.180 776,738 +0.08(+3.81%)
Jul 07, 2023 2.040 2.120 2.010 2.100 571,121 +0.05(+2.44%)
Jul 06, 2023 2.040 2.100 1.935 2.050 913,643 -0.10(-4.65%)
Jul 05, 2023 2.140 2.200 2.070 2.150 954,560 +0.00(+0.00%)
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.