Skip to main content

Blacksky Technology Inc (NY: BKSY )

1.840 +0.110 (+6.36%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 1.740 1.840 1.719 1.840 440,403 +0.11(+6.36%)
Jan 26, 2023 1.760 1.760 1.710 1.730 341,861 +0.03(+1.76%)
Jan 25, 2023 1.700 1.740 1.665 1.700 322,168 -0.03(-1.73%)
Jan 24, 2023 1.840 1.860 1.730 1.730 390,792 -0.11(-5.98%)
Jan 23, 2023 1.790 1.850 1.770 1.840 303,273 +0.08(+4.55%)
Jan 20, 2023 1.740 1.800 1.680 1.760 262,755 +0.04(+2.33%)
Jan 19, 2023 1.770 1.770 1.680 1.720 347,861 -0.07(-3.91%)
Jan 18, 2023 1.890 1.915 1.760 1.790 429,433 -0.07(-3.76%)
Jan 17, 2023 1.950 1.950 1.830 1.860 511,021 +0.00(+0.00%)
Jan 13, 2023 1.770 1.890 1.770 1.860 506,364 +0.06(+3.33%)
Jan 12, 2023 1.760 1.815 1.700 1.800 475,573 +0.06(+3.45%)
Jan 11, 2023 1.740 1.800 1.700 1.740 527,407 +0.02(+1.16%)
Jan 10, 2023 1.650 1.730 1.650 1.720 204,049 +0.06(+3.61%)
Jan 09, 2023 1.740 1.765 1.620 1.660 777,072 -0.07(-4.05%)
Jan 06, 2023 1.670 1.740 1.620 1.730 492,287 +0.07(+4.22%)
Jan 05, 2023 1.610 1.675 1.562 1.660 320,478 +0.06(+3.75%)
Jan 04, 2023 1.580 1.628 1.550 1.600 357,116 +0.06(+3.90%)
Jan 03, 2023 1.530 1.629 1.480 1.540 571,084 +0.00(+0.00%)
Dec 30, 2022 1.330 1.550 1.330 1.540 847,401 +0.19(+14.07%)
Dec 29, 2022 1.410 1.440 1.330 1.350 1,793,427 -0.07(-4.93%)
Dec 28, 2022 1.450 1.470 1.400 1.420 411,206 +0.02(+1.43%)
Dec 27, 2022 1.540 1.550 1.390 1.400 1,036,778 -0.15(-9.68%)
Dec 23, 2022 1.590 1.600 1.500 1.550 547,117 -0.05(-3.13%)
Dec 22, 2022 1.650 1.650 1.480 1.600 944,790 -0.05(-3.03%)
Dec 21, 2022 1.740 1.740 1.630 1.650 575,333 -0.05(-2.94%)
Dec 20, 2022 1.660 1.740 1.660 1.700 297,083 +0.03(+1.80%)
Dec 19, 2022 1.840 1.840 1.650 1.670 1,161,839 -0.17(-9.24%)
Dec 16, 2022 1.980 2.000 1.770 1.840 2,001,646 +0.00(+0.00%)
Dec 15, 2022 1.920 1.920 1.790 1.840 776,763 -0.12(-6.12%)
Dec 14, 2022 2.060 2.090 1.950 1.960 671,848 -0.06(-2.97%)
Dec 13, 2022 2.200 2.250 2.000 2.020 1,180,495 -0.14(-6.48%)
Dec 12, 2022 2.060 2.210 2.050 2.160 1,100,842 +0.10(+4.85%)
Dec 09, 2022 2.060 2.130 1.980 2.060 872,047 -0.03(-1.44%)
Dec 08, 2022 1.870 2.190 1.870 2.090 2,191,720 +0.14(+7.18%)
Dec 07, 2022 1.790 1.985 1.720 1.950 1,904,474 +0.24(+14.04%)
Dec 06, 2022 1.750 1.780 1.700 1.710 431,047 -0.04(-2.29%)
Dec 05, 2022 1.740 1.830 1.710 1.750 894,806 -0.03(-1.69%)
Dec 02, 2022 1.670 1.780 1.670 1.780 359,863 +0.05(+2.89%)
Dec 01, 2022 1.670 1.800 1.660 1.730 807,080 +0.06(+3.59%)
Nov 30, 2022 1.620 1.690 1.600 1.670 656,585 +0.05(+3.09%)
Nov 29, 2022 1.590 1.660 1.580 1.620 569,181 +0.02(+1.25%)
Nov 28, 2022 1.650 1.690 1.580 1.600 743,839 -0.10(-5.88%)
Nov 25, 2022 1.740 1.740 1.680 1.700 140,682 -0.04(-2.30%)
Nov 23, 2022 1.680 1.740 1.671 1.740 517,372 +0.05(+2.96%)
Nov 22, 2022 1.660 1.700 1.580 1.690 604,916 +0.02(+1.20%)
Nov 21, 2022 1.780 1.780 1.625 1.670 697,184 -0.06(-3.47%)
Nov 18, 2022 1.880 1.890 1.690 1.730 710,655 -0.11(-5.98%)
Nov 17, 2022 1.740 1.935 1.736 1.840 1,346,228 +0.09(+5.14%)
Nov 16, 2022 1.770 1.780 1.690 1.750 415,537 +0.00(+0.00%)
Nov 15, 2022 1.810 1.830 1.740 1.750 1,084,259 -0.01(-0.57%)
Nov 14, 2022 1.720 1.820 1.675 1.760 541,663 +0.04(+2.33%)
Nov 11, 2022 1.670 1.725 1.635 1.720 819,881 +0.07(+4.24%)
Nov 10, 2022 1.760 1.920 1.620 1.650 1,100,123 -0.06(-3.51%)
Nov 09, 2022 1.660 1.710 1.640 1.710 603,129 +0.04(+2.40%)
Nov 08, 2022 1.920 1.920 1.620 1.670 1,009,866 -0.13(-7.22%)
Nov 07, 2022 1.660 1.820 1.630 1.800 872,430 +0.19(+11.80%)
Nov 04, 2022 1.620 1.670 1.550 1.610 496,774 +0.03(+1.90%)
Nov 03, 2022 1.540 1.640 1.540 1.580 266,080 +0.02(+1.28%)
Nov 02, 2022 1.600 1.635 1.560 1.560 283,179 -0.06(-3.70%)
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.