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 (%)
Dec 31, 2021 4.650 4.760 4.450 4.490 867,283 -0.22(-4.67%)
Dec 30, 2021 4.800 5.070 4.700 4.710 502,053 -0.11(-2.28%)
Dec 29, 2021 4.770 5.050 4.520 4.820 682,455 +0.05(+1.05%)
Dec 28, 2021 4.900 4.910 4.520 4.770 1,495,744 -0.17(-3.44%)
Dec 27, 2021 5.300 5.310 4.890 4.940 979,537 -0.36(-6.79%)
Dec 23, 2021 5.430 5.510 5.160 5.300 531,880 -0.15(-2.75%)
Dec 22, 2021 5.420 5.690 5.110 5.450 1,207,217 +0.05(+0.93%)
Dec 21, 2021 5.360 5.700 5.280 5.400 1,074,954 +0.20(+3.85%)
Dec 20, 2021 5.610 5.790 5.090 5.200 2,236,652 -0.52(-9.09%)
Dec 17, 2021 6.880 6.970 5.310 5.720 7,872,738 -1.32(-18.75%)
Dec 16, 2021 7.750 7.970 6.800 7.040 917,020 -0.58(-7.61%)
Dec 15, 2021 7.210 7.950 7.150 7.620 594,333 +0.43(+5.98%)
Dec 14, 2021 7.700 7.790 7.010 7.190 505,852 -0.60(-7.70%)
Dec 13, 2021 7.910 8.380 7.690 7.790 354,384 -0.18(-2.26%)
Dec 10, 2021 8.270 8.500 7.840 7.970 344,604 -0.34(-4.09%)
Dec 09, 2021 8.690 8.980 8.290 8.310 280,518 -0.46(-5.25%)
Dec 08, 2021 8.350 8.870 8.200 8.770 277,133 +0.38(+4.53%)
Dec 07, 2021 7.920 8.710 7.920 8.390 382,542 +0.48(+6.07%)
Dec 06, 2021 8.000 8.190 7.590 7.910 382,646 -0.46(-5.50%)
Dec 03, 2021 8.500 8.500 7.610 8.370 432,467 -0.04(-0.48%)
Dec 02, 2021 8.460 8.580 7.810 8.410 522,157 -0.20(-2.32%)
Dec 01, 2021 8.550 8.870 8.420 8.610 451,024 +0.12(+1.41%)
Nov 30, 2021 8.390 8.570 8.050 8.490 424,857 +0.04(+0.47%)
Nov 29, 2021 8.620 8.690 8.100 8.450 317,731 -0.20(-2.31%)
Nov 26, 2021 7.600 8.780 7.390 8.650 371,326 +0.67(+8.40%)
Nov 24, 2021 7.870 8.110 7.680 7.980 517,915 -0.09(-1.12%)
Nov 23, 2021 8.750 8.800 7.900 8.070 564,440 -0.78(-8.81%)
Nov 22, 2021 9.200 9.200 8.500 8.850 522,732 -0.18(-1.99%)
Nov 19, 2021 8.990 9.130 8.800 9.030 342,341 -0.09(-0.99%)
Nov 18, 2021 9.700 9.140 8.800 9.120 432,661 -0.47(-4.90%)
Nov 17, 2021 9.090 9.740 9.090 9.590 327,053 +0.51(+5.62%)
Nov 16, 2021 9.370 9.420 8.880 9.080 538,205 -0.30(-3.20%)
Nov 15, 2021 9.100 9.450 8.900 9.380 415,563 +0.53(+5.99%)
Nov 12, 2021 10.39 10.39 8.500 8.850 1,150,993 -1.34(-13.15%)
Nov 11, 2021 9.970 10.28 9.820 10.19 211,778 +0.24(+2.41%)
Nov 10, 2021 10.28 9.950 390,700 -0.30(-2.93%)
Nov 09, 2021 10.25 10.30 9.950 10.25 171,593 -0.09(-0.87%)
Nov 08, 2021 10.39 10.50 10.26 10.34 269,492 -0.22(-2.08%)
Nov 05, 2021 10.46 10.60 10.11 10.56 346,484 +0.22(+2.13%)
Nov 04, 2021 10.15 10.40 9.960 10.34 265,255 +0.15(+1.47%)
Nov 03, 2021 9.720 10.34 9.670 10.19 258,680 +0.41(+4.19%)
Nov 02, 2021 9.840 10.02 9.610 9.780 228,390 -0.03(-0.31%)
Nov 01, 2021 9.980 10.20 9.710 9.810 290,543 -0.02(-0.20%)
Oct 29, 2021 10.22 10.22 9.800 9.830 205,800 -0.40(-3.91%)
Oct 28, 2021 9.890 10.35 9.560 10.23 354,641 +0.26(+2.61%)
Oct 27, 2021 10.32 10.45 9.750 9.970 292,896 -0.28(-2.73%)
Oct 26, 2021 10.50 10.25 749,387 -0.11(-1.06%)
Oct 25, 2021 9.290 11.48 9.290 10.36 3,034,833 +0.92(+9.75%)
Oct 22, 2021 10.01 10.71 9.410 9.440 447,886 -0.52(-5.22%)
Oct 21, 2021 9.450 10.12 9.428 9.960 453,323 +0.38(+3.97%)
Oct 20, 2021 8.990 9.620 8.980 9.580 298,735 +0.65(+7.28%)
Oct 19, 2021 8.880 9.228 8.860 8.930 303,454 +0.15(+1.71%)
Oct 18, 2021 8.900 9.060 8.770 8.780 407,695 -0.09(-1.01%)
Oct 15, 2021 9.700 9.700 8.860 8.870 426,585 -0.47(-5.03%)
Oct 14, 2021 8.900 9.710 8.900 9.340 504,770 +0.55(+6.26%)
Oct 13, 2021 9.080 9.170 8.760 8.790 403,523 -0.16(-1.79%)
Oct 12, 2021 9.240 9.326 8.750 8.950 465,584 -0.22(-2.40%)
Oct 11, 2021 9.590 9.760 9.100 9.170 325,660 -0.43(-4.48%)
Oct 08, 2021 9.890 9.990 9.600 9.600 316,996 -0.28(-2.83%)
Oct 07, 2021 10.31 10.40 9.800 9.880 478,522 -0.33(-3.23%)
Oct 06, 2021 10.11 10.47 9.850 10.21 335,490 +0.09(+0.89%)
Oct 05, 2021 10.01 10.24 9.766 10.12 396,943 +0.02(+0.20%)
Oct 04, 2021 9.800 10.15 9.480 10.10 404,844 +0.11(+1.10%)
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.