Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blacksky Technology Inc (NY: BKSY )

10.46 -1.72 (-14.12%)
Official Closing Price Updated: 4:10 PM EST, Dec 18, 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 (%)
Dec 17, 2024 12.28 12.49 11.35 12.18 941,343 +0.04(+0.33%)
Dec 16, 2024 10.51 12.28 10.35 12.14 1,507,428 +1.63(+15.51%)
Dec 13, 2024 10.53 10.75 10.26 10.51 446,665 -0.03(-0.28%)
Dec 12, 2024 11.04 11.17 10.40 10.54 539,505 -0.57(-5.13%)
Dec 11, 2024 10.78 11.30 10.16 11.11 804,851 +0.43(+4.03%)
Dec 10, 2024 11.02 11.38 10.54 10.68 566,349 -0.31(-2.82%)
Dec 09, 2024 11.00 11.75 10.80 10.99 847,836 +0.23(+2.14%)
Dec 06, 2024 10.51 11.20 10.42 10.76 684,507 +0.49(+4.77%)
Dec 05, 2024 10.95 11.34 10.06 10.27 989,241 -0.80(-7.23%)
Dec 04, 2024 10.77 11.23 10.53 11.07 1,014,496 +0.46(+4.34%)
Dec 03, 2024 11.63 11.66 10.21 10.61 1,380,929 -1.10(-9.39%)
Dec 02, 2024 12.25 12.51 11.30 11.71 963,795 +0.03(+0.26%)
Nov 29, 2024 11.47 12.23 11.29 11.68 772,491 +0.73(+6.67%)
Nov 27, 2024 10.87 11.13 10.35 10.95 674,287 +0.18(+1.67%)
Nov 26, 2024 11.35 11.54 10.62 10.77 891,972 -0.60(-5.28%)
Nov 25, 2024 11.30 11.87 11.08 11.37 1,083,935 +0.34(+3.08%)
Nov 22, 2024 10.73 11.68 10.34 11.03 1,647,892 +0.36(+3.37%)
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 1,287,204 +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 2,509,877 +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%)
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.