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

BlackSky Technology Inc. Class A Common Stock (NY: BKSY )

11.73 +1.28 (+12.25%)
Official Closing Price Updated: 7:00 PM EST, Jan 17, 2025 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 (%)
Jan 17, 2025 10.66 11.92 10.21 11.73 1,699,001 +1.28(+12.25%)
Jan 16, 2025 10.05 10.76 9.810 10.45 1,016,671 +0.52(+5.24%)
Jan 15, 2025 9.970 10.36 9.840 9.930 548,797 +0.33(+3.44%)
Jan 14, 2025 9.750 9.990 9.330 9.600 677,349 +0.05(+0.52%)
Jan 13, 2025 9.600 9.780 9.310 9.550 687,248 -0.22(-2.25%)
Jan 10, 2025 10.20 10.20 9.360 9.770 963,492 -0.36(-3.55%)
Jan 08, 2025 10.75 10.98 10.00 10.13 994,539 -0.98(-8.82%)
Jan 07, 2025 11.69 12.11 10.98 11.11 614,954 -0.75(-6.32%)
Jan 06, 2025 12.17 12.64 11.72 11.86 1,200,169 -0.01(-0.08%)
Jan 03, 2025 10.82 12.01 10.65 11.87 1,210,973 +1.18(+11.04%)
Jan 02, 2025 10.81 11.11 10.27 10.69 763,982 -0.10(-0.93%)
Dec 31, 2024 10.79 0 -0.25(-2.26%)
Dec 30, 2024 11.05 11.23 10.64 11.04 699,553 -0.22(-1.95%)
Dec 27, 2024 11.45 11.63 10.63 11.26 697,769 -0.38(-3.26%)
Dec 26, 2024 10.90 11.67 10.78 11.64 658,862 +0.66(+6.01%)
Dec 24, 2024 10.49 11.17 10.35 10.98 466,790 +0.61(+5.88%)
Dec 23, 2024 10.67 10.70 10.20 10.37 630,755 -0.30(-2.81%)
Dec 20, 2024 10.12 11.03 9.800 10.67 3,131,318 +0.17(+1.62%)
Dec 19, 2024 10.76 10.99 10.23 10.50 1,019,985 +0.04(+0.38%)
Dec 18, 2024 12.15 12.44 10.38 10.46 1,266,081 -1.72(-14.12%)
Dec 17, 2024 12.28 12.49 11.35 12.18 941,343 +0.04(+0.33%)
Dec 16, 2024 10.51 12.28 10.35 12.14 1,507,428 +1.63(+15.51%)
Dec 13, 2024 10.53 10.75 10.26 10.51 446,665 -0.03(-0.28%)
Dec 12, 2024 11.04 11.17 10.40 10.54 539,505 -0.57(-5.13%)
Dec 11, 2024 10.78 11.30 10.16 11.11 804,851 +0.43(+4.03%)
Dec 10, 2024 11.02 11.38 10.54 10.68 566,349 -0.31(-2.82%)
Dec 09, 2024 11.00 11.75 10.80 10.99 847,836 +0.23(+2.14%)
Dec 06, 2024 10.51 11.20 10.42 10.76 684,507 +0.49(+4.77%)
Dec 05, 2024 10.95 11.34 10.06 10.27 989,241 -0.80(-7.23%)
Dec 04, 2024 10.77 11.23 10.53 11.07 1,014,496 +0.46(+4.34%)
Dec 03, 2024 11.63 11.66 10.21 10.61 1,380,929 -1.10(-9.39%)
Dec 02, 2024 12.25 12.51 11.30 11.71 963,795 +0.03(+0.26%)
Nov 29, 2024 11.47 12.23 11.29 11.68 772,491 +0.73(+6.67%)
Nov 27, 2024 10.87 11.13 10.35 10.95 674,287 +0.18(+1.67%)
Nov 26, 2024 11.35 11.54 10.62 10.77 891,972 -0.60(-5.28%)
Nov 25, 2024 11.30 11.87 11.08 11.37 1,083,935 +0.34(+3.08%)
Nov 22, 2024 10.73 11.68 10.34 11.03 1,647,892 +0.36(+3.37%)
Nov 21, 2024 9.800 10.89 9.450 10.67 1,516,482 +0.95(+9.77%)
Nov 20, 2024 9.690 9.720 9.200 9.720 591,990 +0.12(+1.25%)
Nov 19, 2024 9.100 9.830 9.000 9.600 928,437 +0.55(+6.08%)
Nov 18, 2024 8.650 9.480 8.550 9.050 883,692 +0.63(+7.48%)
Nov 15, 2024 8.790 8.951 8.160 8.420 1,152,859 -0.33(-3.77%)
Nov 14, 2024 7.640 9.300 7.588 8.750 3,166,258 +1.35(+18.24%)
Nov 13, 2024 7.260 7.890 7.140 7.400 1,172,541 +0.31(+4.37%)
Nov 12, 2024 7.490 7.650 6.940 7.090 963,099 -0.49(-6.46%)
Nov 11, 2024 8.310 8.340 7.300 7.580 1,402,631 -0.47(-5.84%)
Nov 08, 2024 7.660 8.151 7.500 8.050 1,057,296 +0.40(+5.23%)
Nov 07, 2024 7.150 7.700 6.800 7.650 1,699,995 +0.08(+1.06%)
Nov 06, 2024 7.450 7.620 7.180 7.570 1,038,068 +0.37(+5.14%)
Nov 05, 2024 6.860 7.280 6.750 7.200 700,026 +0.33(+4.80%)
Nov 04, 2024 6.910 7.230 6.720 6.870 782,872 -0.02(-0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.