Skip to main content

Blacksky Technology Inc (NY: BKSY )

1.470 -0.170 (-10.37%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 1.270 1.310 1.230 1.280 595,867 +0.01(+0.79%)
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%)
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.