Skip to main content

Blacksky Technology Inc (NY: BKSY )

1.360 -0.010 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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 +0.58(+49.15%)
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 1.380 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.