Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blacksky Technology Inc (NY: BKSY )

10.67 +0.95 (+9.77%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 2024 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 (%)
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%)
Nov 01, 2024 6.420 7.170 6.420 6.890 1,017,506 +0.57(+9.02%)
Oct 31, 2024 6.800 6.860 6.250 6.320 864,741 -0.50(-7.33%)
Oct 30, 2024 7.270 7.300 6.770 6.820 919,110 -0.32(-4.48%)
Oct 29, 2024 6.890 7.300 6.800 7.140 1,912,074 +0.25(+3.63%)
Oct 28, 2024 6.480 6.955 6.410 6.890 953,239 +0.52(+8.16%)
Oct 25, 2024 6.620 6.809 6.311 6.370 703,493 -0.12(-1.85%)
Oct 24, 2024 6.180 6.570 6.058 6.490 1,287,194 +0.37(+6.05%)
Oct 23, 2024 6.350 6.440 6.010 6.120 643,513 -0.22(-3.47%)
Oct 22, 2024 6.410 6.620 6.120 6.340 741,289 -0.07(-1.09%)
Oct 21, 2024 6.070 6.600 6.000 6.410 848,316 +0.30(+4.91%)
Oct 18, 2024 6.110 6.210 5.962 6.110 438,889 +0.04(+0.66%)
Oct 17, 2024 6.070 6.200 5.980 6.070 296,697 -0.06(-0.98%)
Oct 16, 2024 6.160 6.160 5.913 6.130 436,777 +0.03(+0.49%)
Oct 15, 2024 6.260 6.359 6.040 6.100 474,687 -0.16(-2.56%)
Oct 14, 2024 6.280 6.400 5.952 6.260 744,722 +0.00(+0.00%)
Oct 11, 2024 6.200 6.280 5.850 6.260 1,036,697 +0.03(+0.48%)
Oct 10, 2024 6.200 6.410 6.020 6.230 835,988 -0.07(-1.11%)
Oct 09, 2024 5.850 6.400 5.600 6.300 1,245,743 +0.54(+9.38%)
Oct 08, 2024 5.600 6.080 5.290 5.760 1,409,354 +0.18(+3.23%)
Oct 07, 2024 5.600 5.734 5.320 5.580 1,338,345 +0.15(+2.76%)
Oct 04, 2024 5.300 5.950 5.140 5.430 2,497,568 +0.44(+8.82%)
Oct 03, 2024 5.350 5.900 4.920 4.990 3,356,585 +0.00(+0.00%)
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 +0.84(+13.49%)
Sep 06, 2024 6.960 7.030 6.161 6.212 685,386 -0.85(-12.06%)
Sep 05, 2024 7.760 8.000 6.720 7.064 510,379 -1.82(-20.45%)
Sep 04, 2024 8.800 9.040 8.640 8.880 50,273 +0.00(+0.00%)
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.