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 -0.020 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2022 1.520 1.575 1.495 1.500 762,775 -0.02(-1.32%)
Sep 29, 2022 1.580 1.640 1.470 1.520 959,399 -0.10(-6.17%)
Sep 28, 2022 1.530 1.630 1.525 1.620 446,005 +0.08(+5.19%)
Sep 27, 2022 1.550 1.590 1.530 1.540 430,858 +0.01(+0.65%)
Sep 26, 2022 1.560 1.630 1.530 1.530 552,151 -0.05(-3.16%)
Sep 23, 2022 1.590 1.630 1.560 1.580 907,678 -0.06(-3.66%)
Sep 22, 2022 1.680 1.690 1.610 1.640 941,470 -0.05(-2.96%)
Sep 21, 2022 1.710 1.775 1.665 1.690 643,266 -0.01(-0.59%)
Sep 20, 2022 1.790 1.790 1.680 1.700 883,134 -0.06(-3.41%)
Sep 19, 2022 1.800 1.850 1.760 1.760 1,096,625 -0.04(-2.22%)
Sep 16, 2022 1.870 1.870 1.800 1.800 1,296,803 -0.11(-5.76%)
Sep 15, 2022 1.940 1.975 1.890 1.910 619,617 -0.04(-2.05%)
Sep 14, 2022 1.960 1.985 1.890 1.950 804,286 +0.00(+0.00%)
Sep 13, 2022 1.990 2.020 1.940 1.950 1,011,108 -0.07(-3.47%)
Sep 12, 2022 2.100 2.130 2.020 2.020 1,069,973 -0.13(-6.05%)
Sep 09, 2022 2.160 2.230 2.110 2.150 730,979 +0.02(+0.94%)
Sep 08, 2022 2.070 2.160 2.037 2.130 769,676 +0.03(+1.43%)
Sep 07, 2022 2.070 2.110 2.020 2.100 931,163 +0.02(+0.96%)
Sep 06, 2022 1.930 2.120 1.910 2.080 781,136 +0.17(+8.90%)
Sep 02, 2022 1.980 1.980 1.885 1.910 566,469 -0.08(-4.02%)
Sep 01, 2022 2.010 2.014 1.910 1.990 943,782 -0.04(-1.97%)
Aug 31, 2022 2.020 2.070 1.990 2.030 599,396 +0.05(+2.53%)
Aug 30, 2022 2.030 2.050 1.930 1.980 772,215 -0.03(-1.49%)
Aug 29, 2022 2.020 2.090 1.960 2.010 886,742 -0.08(-3.83%)
Aug 26, 2022 2.210 2.210 2.050 2.090 832,246 -0.13(-5.86%)
Aug 25, 2022 2.230 2.240 2.160 2.220 793,097 +0.04(+1.83%)
Aug 24, 2022 2.100 2.180 2.090 2.180 572,449 +0.09(+4.31%)
Aug 23, 2022 2.070 2.148 2.020 2.090 695,107 +0.07(+3.47%)
Aug 22, 2022 2.040 2.108 2.010 2.020 626,161 -0.05(-2.42%)
Aug 19, 2022 2.230 2.230 2.020 2.070 2,149,817 -0.19(-8.41%)
Aug 18, 2022 2.310 2.355 2.230 2.260 1,088,387 -0.05(-2.16%)
Aug 17, 2022 2.400 2.420 2.290 2.310 1,253,348 -0.12(-4.94%)
Aug 16, 2022 2.530 2.530 2.350 2.430 2,058,814 -0.14(-5.45%)
Aug 15, 2022 2.550 2.590 2.475 2.570 1,035,024 -0.02(-0.77%)
Aug 12, 2022 2.620 2.669 2.460 2.590 1,733,660 +0.01(+0.39%)
Aug 11, 2022 2.900 2.900 2.560 2.580 1,819,236 -0.22(-7.86%)
Aug 10, 2022 2.830 2.980 2.690 2.800 3,304,519 +0.20(+7.69%)
Aug 09, 2022 2.700 2.730 2.510 2.600 1,806,430 -0.10(-3.70%)
Aug 08, 2022 2.630 2.950 2.590 2.700 3,863,637 +0.11(+4.25%)
Aug 05, 2022 2.570 2.645 2.460 2.590 1,270,657 -0.02(-0.77%)
Aug 04, 2022 2.670 2.714 2.570 2.610 1,506,530 -0.05(-1.88%)
Aug 03, 2022 2.610 2.800 2.610 2.660 2,124,472 +0.06(+2.31%)
Aug 02, 2022 2.360 2.740 2.340 2.600 2,381,769 +0.20(+8.33%)
Aug 01, 2022 2.300 2.440 2.270 2.400 1,253,369 +0.01(+0.42%)
Jul 29, 2022 2.290 2.390 2.245 2.390 1,024,887 +0.10(+4.37%)
Jul 28, 2022 2.180 2.300 2.150 2.290 1,420,463 +0.08(+3.62%)
Jul 27, 2022 2.220 2.220 2.090 2.210 1,481,170 +0.03(+1.38%)
Jul 26, 2022 2.220 2.235 2.070 2.180 1,305,906 +0.00(+0.00%)
Jul 25, 2022 2.190 2.290 2.150 2.180 1,025,760 +0.00(+0.00%)
Jul 22, 2022 2.410 2.440 2.170 2.180 1,428,959 -0.28(-11.38%)
Jul 21, 2022 2.340 2.460 2.280 2.460 1,723,488 +0.16(+6.96%)
Jul 20, 2022 2.220 2.365 2.220 2.300 1,310,351 +0.10(+4.55%)
Jul 19, 2022 2.290 2.379 2.170 2.200 1,760,601 -0.04(-1.79%)
Jul 18, 2022 2.220 2.340 2.220 2.240 1,257,100 +0.02(+0.90%)
Jul 15, 2022 2.220 2.230 2.119 2.220 785,342 +0.05(+2.30%)
Jul 14, 2022 2.220 2.300 2.115 2.170 1,459,042 -0.09(-3.98%)
Jul 13, 2022 2.190 2.310 2.160 2.260 1,094,844 +0.02(+0.89%)
Jul 12, 2022 2.230 2.274 2.130 2.240 1,109,013 +0.04(+1.82%)
Jul 11, 2022 2.390 2.399 2.195 2.200 1,494,697 -0.19(-7.95%)
Jul 08, 2022 2.400 2.490 2.370 2.390 1,528,985 -0.05(-2.05%)
Jul 07, 2022 2.480 2.550 2.400 2.440 1,673,966 -0.05(-2.01%)
Jul 06, 2022 2.470 2.530 2.380 2.490 1,784,594 +0.03(+1.22%)
Jul 05, 2022 2.220 2.470 2.205 2.460 1,938,611 +0.15(+6.49%)
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.