Skip to main content

Blacksky Technology Inc (NY: BKSY )

1.130 -0.010 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 1.180 1.180 1.140 1.140 366,444 -0.02(-1.72%)
May 21, 2024 1.190 1.192 1.130 1.160 659,078 +0.02(+1.75%)
May 20, 2024 1.220 1.230 1.130 1.140 801,140 -0.08(-6.56%)
May 17, 2024 1.190 1.230 1.170 1.220 897,379 +0.03(+2.52%)
May 16, 2024 1.190 1.200 1.170 1.190 459,121 +0.01(+0.85%)
May 15, 2024 1.200 1.200 1.160 1.180 509,033 +0.01(+0.85%)
May 14, 2024 1.190 1.199 1.160 1.170 378,158 +0.01(+0.86%)
May 13, 2024 1.210 1.220 1.150 1.160 611,017 -0.05(-4.13%)
May 10, 2024 1.200 1.220 1.180 1.210 428,663 +0.00(+0.00%)
May 09, 2024 1.180 1.229 1.175 1.210 496,388 +0.04(+3.42%)
May 08, 2024 1.230 1.270 1.160 1.170 1,262,490 -0.10(-7.87%)
May 07, 2024 1.310 1.330 1.260 1.270 414,509 -0.03(-2.31%)
May 06, 2024 1.260 1.360 1.240 1.300 517,328 +0.04(+3.17%)
May 03, 2024 1.300 1.320 1.250 1.260 249,136 -0.02(-1.56%)
May 02, 2024 1.240 1.295 1.222 1.280 304,190 +0.05(+4.07%)
May 01, 2024 1.220 1.280 1.210 1.230 479,101 +0.02(+1.65%)
Apr 30, 2024 1.250 1.250 1.180 1.210 608,843 -0.05(-3.97%)
Apr 29, 2024 1.280 1.290 1.240 1.260 212,633 +0.00(+0.00%)
Apr 26, 2024 1.270 1.290 1.240 1.260 337,050 +0.01(+0.80%)
Apr 25, 2024 1.260 1.280 1.250 1.250 273,973 -0.03(-2.34%)
Apr 24, 2024 1.230 1.290 1.220 1.280 386,764 +0.05(+4.07%)
Apr 23, 2024 1.220 1.260 1.210 1.230 390,167 +0.03(+2.50%)
Apr 22, 2024 1.210 1.220 1.170 1.200 388,737 +0.01(+0.84%)
Apr 19, 2024 1.170 1.200 1.120 1.190 644,004 +0.01(+0.85%)
Apr 18, 2024 1.200 1.250 1.170 1.180 607,165 -0.01(-0.84%)
Apr 17, 2024 1.250 1.260 1.180 1.190 543,427 -0.05(-4.03%)
Apr 16, 2024 1.250 1.270 1.230 1.240 477,777 -0.03(-2.36%)
Apr 15, 2024 1.310 1.318 1.235 1.270 647,572 -0.03(-2.31%)
Apr 12, 2024 1.370 1.370 1.290 1.300 510,353 -0.08(-5.80%)
Apr 11, 2024 1.350 1.419 1.330 1.380 355,068 +0.03(+2.22%)
Apr 10, 2024 1.330 1.380 1.315 1.350 499,922 -0.02(-1.46%)
Apr 09, 2024 1.340 1.395 1.320 1.370 294,559 +0.04(+3.01%)
Apr 08, 2024 1.420 1.420 1.310 1.330 639,392 -0.05(-3.62%)
Apr 05, 2024 1.350 1.400 1.350 1.380 248,401 +0.03(+2.22%)
Apr 04, 2024 1.450 1.455 1.330 1.350 672,162 -0.07(-4.93%)
Apr 03, 2024 1.380 1.430 1.340 1.420 607,693 +0.09(+6.77%)
Apr 02, 2024 1.300 1.360 1.300 1.330 409,801 -0.02(-1.48%)
Apr 01, 2024 1.370 1.380 1.330 1.350 376,118 -0.01(-0.74%)
Mar 28, 2024 1.370 1.420 1.330 1.360 519,380 -0.01(-0.73%)
Mar 27, 2024 1.300 1.380 1.300 1.370 521,256 +0.07(+5.38%)
Mar 26, 2024 1.310 1.341 1.300 1.300 279,184 +0.00(+0.00%)
Mar 25, 2024 1.330 1.356 1.300 1.300 269,576 -0.03(-2.26%)
Mar 22, 2024 1.380 1.380 1.320 1.330 321,210 -0.06(-4.32%)
Mar 21, 2024 1.350 1.410 1.350 1.390 400,376 +0.03(+2.21%)
Mar 20, 2024 1.320 1.390 1.300 1.360 485,795 +0.03(+2.26%)
Mar 19, 2024 1.300 1.390 1.300 1.330 401,486 +0.03(+2.31%)
Mar 18, 2024 1.250 1.320 1.250 1.300 721,368 +0.04(+3.17%)
Mar 15, 2024 1.320 1.320 1.260 1.260 1,282,683 -0.06(-4.55%)
Mar 14, 2024 1.360 1.370 1.290 1.320 832,903 -0.06(-4.35%)
Mar 13, 2024 1.440 1.440 1.380 1.380 840,556 -0.01(-0.72%)
Mar 12, 2024 1.440 1.450 1.370 1.390 793,690 -0.05(-3.47%)
Mar 11, 2024 1.450 1.480 1.420 1.440 504,646 -0.01(-0.69%)
Mar 08, 2024 1.540 1.543 1.450 1.450 596,242 -0.06(-3.97%)
Mar 07, 2024 1.470 1.550 1.460 1.510 1,114,384 +0.06(+4.14%)
Mar 06, 2024 1.460 1.500 1.440 1.450 548,999 +0.02(+1.40%)
Mar 05, 2024 1.500 1.500 1.425 1.430 665,848 -0.08(-5.30%)
Mar 04, 2024 1.490 1.590 1.460 1.510 1,279,877 +0.09(+6.34%)
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.