Skip to main content

Blacksky Technology Inc (NY: BKSY )

1.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.