Skip to main content

Blacksky Technology Inc (NY: BKSY )

4.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 4.630 5.130 4.600 4.990 1,052,472 +0.48(+10.64%)
Oct 01, 2024 4.860 4.885 4.470 4.510 1,007,788 -0.23(-4.85%)
Sep 30, 2024 4.440 4.960 4.370 4.740 867,445 +0.28(+6.28%)
Sep 27, 2024 4.780 4.910 4.430 4.460 752,384 -0.18(-3.88%)
Sep 26, 2024 4.210 5.140 4.200 4.640 1,607,666 +0.58(+14.29%)
Sep 25, 2024 3.930 4.440 3.860 4.060 3,244,773 -0.98(-19.44%)
Sep 24, 2024 5.360 5.469 5.040 5.040 495,453 -0.34(-6.32%)
Sep 23, 2024 5.810 5.849 5.290 5.380 450,837 -0.32(-5.61%)
Sep 20, 2024 6.150 6.180 5.600 5.700 525,361 -0.39(-6.40%)
Sep 19, 2024 6.100 6.540 6.020 6.090 256,308 +0.23(+3.92%)
Sep 18, 2024 5.650 6.380 5.640 5.860 498,867 +0.24(+4.27%)
Sep 17, 2024 5.800 6.010 5.620 5.620 297,450 -0.14(-2.43%)
Sep 16, 2024 6.080 6.120 5.740 5.760 292,722 -0.29(-4.79%)
Sep 13, 2024 6.170 6.478 5.840 6.050 541,925 -0.03(-0.49%)
Sep 12, 2024 6.630 6.710 6.060 6.080 359,430 -0.51(-7.74%)
Sep 11, 2024 7.010 7.010 6.564 6.590 121,649 -0.60(-8.34%)
Sep 10, 2024 6.800 7.380 6.300 7.190 340,885 +0.14(+1.99%)
Sep 09, 2024 6.230 7.550 6.200 7.050 460,445 +6.27(+807.92%)
Sep 06, 2024 0.8700 0.8788 0.7701 0.7765 5,483,089 -0.11(-12.06%)
Sep 05, 2024 0.9700 1.000 0.8400 0.8830 4,083,032 -0.23(-20.45%)
Sep 04, 2024 1.100 1.130 1.080 1.110 402,188 +0.00(+0.00%)
Sep 03, 2024 1.100 1.110 1.060 1.110 418,197 +0.00(+0.00%)
Aug 30, 2024 1.140 1.180 1.055 1.110 735,451 -0.06(-5.13%)
Aug 29, 2024 1.180 1.191 1.140 1.170 640,432 -0.03(-2.50%)
Aug 28, 2024 1.190 1.220 1.162 1.200 628,457 -0.01(-0.83%)
Aug 27, 2024 1.220 1.250 1.180 1.210 291,351 -0.02(-1.63%)
Aug 26, 2024 1.310 1.310 1.190 1.230 872,726 -0.08(-6.11%)
Aug 23, 2024 1.200 1.330 1.200 1.310 1,320,128 +0.12(+10.08%)
Aug 22, 2024 1.210 1.220 1.140 1.190 562,458 -0.03(-2.46%)
Aug 21, 2024 1.230 1.250 1.130 1.220 804,395 +0.02(+1.67%)
Aug 20, 2024 1.140 1.230 1.120 1.200 1,360,800 +0.08(+7.14%)
Aug 19, 2024 1.100 1.140 1.080 1.120 809,320 +0.03(+2.75%)
Aug 16, 2024 1.080 1.090 1.040 1.090 550,239 +0.03(+2.83%)
Aug 15, 2024 0.9879 1.070 0.9879 1.060 576,246 +0.08(+8.21%)
Aug 14, 2024 1.040 1.040 0.9709 0.9796 288,810 -0.05(-4.89%)
Aug 13, 2024 1.020 1.040 1.015 1.030 193,250 +0.03(+3.00%)
Aug 12, 2024 1.060 1.060 1.000 1.000 424,542 -0.04(-3.85%)
Aug 09, 2024 1.050 1.055 1.000 1.040 493,664 -0.02(-1.89%)
Aug 08, 2024 1.030 1.060 1.000 1.060 430,921 +0.13(+13.65%)
Aug 07, 2024 1.040 1.080 0.9327 0.9327 1,142,360 -0.11(-10.32%)
Aug 06, 2024 0.9900 1.040 0.9576 1.040 484,432 +0.08(+8.45%)
Aug 05, 2024 1.010 1.015 0.9421 0.9590 853,530 -0.05(-5.05%)
Aug 02, 2024 1.000 1.050 0.9802 1.010 562,216 -0.01(-0.98%)
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.