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 (%)
Jan 31, 2024 1.260 1.330 1.255 1.270 384,773 +0.01(+0.79%)
Jan 30, 2024 1.310 1.315 1.250 1.260 318,824 -0.06(-4.55%)
Jan 29, 2024 1.290 1.330 1.280 1.320 543,532 +0.03(+2.33%)
Jan 26, 2024 1.310 1.330 1.280 1.290 344,335 -0.02(-1.53%)
Jan 25, 2024 1.310 1.310 1.240 1.310 300,420 +0.03(+2.34%)
Jan 24, 2024 1.320 1.330 1.265 1.280 271,674 -0.03(-2.29%)
Jan 23, 2024 1.330 1.350 1.280 1.310 453,726 -0.01(-0.76%)
Jan 22, 2024 1.300 1.320 1.280 1.320 370,879 +0.04(+3.13%)
Jan 19, 2024 1.220 1.280 1.180 1.280 710,504 +0.07(+5.79%)
Jan 18, 2024 1.250 1.270 1.200 1.210 619,750 -0.02(-1.63%)
Jan 17, 2024 1.250 1.260 1.220 1.230 467,774 -0.03(-2.38%)
Jan 16, 2024 1.270 1.290 1.250 1.260 1,311,128 -0.03(-2.33%)
Jan 12, 2024 1.330 1.350 1.290 1.290 276,422 -0.02(-1.53%)
Jan 11, 2024 1.340 1.350 1.280 1.310 338,798 -0.02(-1.50%)
Jan 10, 2024 1.310 1.345 1.280 1.330 353,882 +0.02(+1.53%)
Jan 09, 2024 1.370 1.370 1.310 1.310 411,589 -0.06(-4.38%)
Jan 08, 2024 1.290 1.410 1.280 1.370 838,933 +0.09(+7.03%)
Jan 05, 2024 1.330 1.340 1.260 1.280 608,641 -0.05(-3.76%)
Jan 04, 2024 1.330 1.390 1.300 1.330 342,299 +0.01(+0.76%)
Jan 03, 2024 1.300 1.390 1.290 1.320 581,409 -0.06(-4.35%)
Jan 02, 2024 1.380 1.390 1.340 1.380 629,730 -0.02(-1.43%)
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%)
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.