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

Blacksky Technology Inc (NY: BKSY )

1.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 2.200 2.300 2.180 2.220 1,600,798 +0.07(+3.26%)
Jun 29, 2023 2.100 2.320 2.085 2.150 2,096,068 +0.05(+2.38%)
Jun 28, 2023 1.880 2.110 1.850 2.100 2,155,957 +0.19(+9.95%)
Jun 27, 2023 1.810 1.910 1.760 1.910 876,305 +0.10(+5.52%)
Jun 26, 2023 1.900 1.918 1.760 1.810 1,341,942 -0.12(-6.22%)
Jun 23, 2023 1.900 1.950 1.850 1.930 16,556,989 +0.02(+1.05%)
Jun 22, 2023 1.790 1.940 1.770 1.910 1,463,132 +0.06(+3.24%)
Jun 21, 2023 1.820 1.850 1.600 1.850 1,551,521 +0.06(+3.35%)
Jun 20, 2023 1.760 1.870 1.730 1.790 1,306,489 +0.04(+2.29%)
Jun 16, 2023 1.820 1.820 1.725 1.750 1,525,692 -0.01(-0.57%)
Jun 15, 2023 1.710 1.810 1.700 1.760 1,088,628 +0.06(+3.53%)
Jun 14, 2023 1.840 1.870 1.690 1.700 1,295,902 -0.16(-8.60%)
Jun 13, 2023 1.910 1.920 1.825 1.860 1,658,790 +0.03(+1.64%)
Jun 12, 2023 1.840 1.879 1.780 1.830 1,159,524 +0.11(+6.40%)
Jun 09, 2023 1.880 1.900 1.700 1.720 1,573,783 -0.15(-8.02%)
Jun 08, 2023 1.770 1.900 1.745 1.870 1,301,642 +0.09(+5.06%)
Jun 07, 2023 1.830 1.889 1.740 1.780 1,272,892 -0.02(-1.11%)
Jun 06, 2023 1.620 1.830 1.600 1.800 1,358,729 +0.16(+9.76%)
Jun 05, 2023 1.620 1.750 1.590 1.640 1,949,477 +0.06(+3.80%)
Jun 02, 2023 1.520 1.600 1.440 1.580 2,870,408 +0.09(+6.04%)
Jun 01, 2023 1.380 1.540 1.340 1.490 2,464,570 +0.12(+8.76%)
May 31, 2023 1.350 1.390 1.315 1.370 740,336 +0.02(+1.48%)
May 30, 2023 1.460 1.460 1.330 1.350 740,698 -0.06(-4.26%)
May 26, 2023 1.390 1.430 1.371 1.410 705,388 +0.02(+1.44%)
May 25, 2023 1.420 1.430 1.360 1.390 780,011 +0.00(+0.00%)
May 24, 2023 1.390 1.420 1.330 1.390 604,115 +0.01(+0.72%)
May 23, 2023 1.470 1.520 1.370 1.380 1,079,553 -0.08(-5.48%)
May 22, 2023 1.290 1.470 1.290 1.460 1,589,688 +0.17(+13.18%)
May 19, 2023 1.270 1.310 1.260 1.290 505,136 +0.03(+2.38%)
May 18, 2023 1.260 1.310 1.240 1.260 723,776 -0.03(-2.33%)
May 17, 2023 1.240 1.290 1.210 1.290 363,992 +0.06(+4.88%)
May 16, 2023 1.260 1.300 1.220 1.230 476,405 -0.06(-4.65%)
May 15, 2023 1.240 1.310 1.240 1.290 734,889 +0.03(+2.38%)
May 12, 2023 1.260 1.260 1.210 1.260 385,421 +0.02(+1.61%)
May 11, 2023 1.270 1.320 1.230 1.240 844,257 -0.05(-3.88%)
May 10, 2023 1.210 1.290 1.180 1.290 1,494,187 +0.12(+10.26%)
May 09, 2023 1.170 1.190 1.130 1.170 1,531,785 -0.01(-0.85%)
May 08, 2023 1.190 1.220 1.130 1.180 1,081,322 +0.01(+0.85%)
May 05, 2023 1.180 1.200 1.140 1.170 1,274,546 +0.03(+2.63%)
May 04, 2023 1.210 1.223 1.130 1.140 714,340 -0.03(-2.56%)
May 03, 2023 1.270 1.290 1.120 1.170 3,716,233 -0.12(-9.30%)
May 02, 2023 1.290 1.330 1.250 1.290 1,520,396 -0.01(-0.77%)
May 01, 2023 1.240 1.305 1.220 1.300 1,761,001 +0.06(+4.84%)
Apr 28, 2023 1.200 1.250 1.180 1.240 551,944 +0.04(+3.33%)
Apr 27, 2023 1.200 1.250 1.145 1.200 2,874,379 +0.03(+2.56%)
Apr 26, 2023 1.280 1.280 1.150 1.170 2,672,345 -0.08(-6.40%)
Apr 25, 2023 1.350 1.350 1.230 1.250 1,618,688 -0.10(-7.41%)
Apr 24, 2023 1.350 1.390 1.320 1.350 656,624 -0.01(-0.74%)
Apr 21, 2023 1.350 1.400 1.330 1.360 589,977 +0.00(+0.00%)
Apr 20, 2023 1.400 1.449 1.350 1.360 466,376 -0.07(-4.90%)
Apr 19, 2023 1.470 1.497 1.370 1.430 1,676,548 -0.06(-4.03%)
Apr 18, 2023 1.470 1.500 1.440 1.490 526,187 +0.01(+0.68%)
Apr 17, 2023 1.450 1.540 1.440 1.480 782,595 +0.04(+2.78%)
Apr 14, 2023 1.430 1.490 1.361 1.440 1,616,596 -0.03(-2.04%)
Apr 13, 2023 1.400 1.479 1.370 1.470 1,523,652 +0.12(+8.89%)
Apr 12, 2023 1.380 1.390 1.300 1.350 820,906 +0.00(+0.00%)
Apr 11, 2023 1.400 1.400 1.340 1.350 528,803 -0.04(-2.88%)
Apr 10, 2023 1.370 1.460 1.340 1.390 648,576 +0.01(+0.72%)
Apr 06, 2023 1.350 1.380 1.290 1.380 433,634 +0.05(+3.76%)
Apr 05, 2023 1.430 1.430 1.290 1.330 536,368 -0.02(-1.48%)
Apr 04, 2023 1.390 1.410 1.350 1.350 434,447 -0.07(-4.93%)
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.