Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Blacksky Technology Inc (NY: BKSY ) 1.150 -0.030 (-2.54%) Official Closing Price Updated: 7:00 PM EDT, Jul 17, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 17, 2024 1.190 1.200 1.110 1.150 540,400 -0.03(-2.54%) Jul 16, 2024 1.140 1.180 1.130 1.180 717,197 +0.07(+6.31%) Jul 15, 2024 1.080 1.120 1.070 1.110 581,853 +0.03(+2.78%) Jul 12, 2024 1.080 1.100 1.060 1.080 763,897 +0.02(+1.89%) Jul 11, 2024 1.040 1.060 1.020 1.060 434,893 +0.05(+4.95%) Jul 10, 2024 1.010 1.010 0.9710 1.010 417,912 +0.00(+0.00%) Jul 09, 2024 1.030 1.040 1.010 1.010 412,513 -0.02(-1.94%) Jul 08, 2024 1.030 1.060 1.020 1.030 508,791 -0.01(-0.96%) Jul 05, 2024 1.050 1.060 1.021 1.040 244,330 +0.01(+0.97%) Jul 03, 2024 1.040 1.040 1.030 1.030 78,041 +0.00(+0.00%) Jul 02, 2024 1.050 1.050 1.020 1.030 460,511 -0.01(-0.96%) Jul 01, 2024 1.060 1.070 1.030 1.040 482,834 -0.03(-2.80%) Jun 28, 2024 1.070 1.110 1.020 1.070 1,443,160 +0.02(+1.90%) Jun 27, 2024 1.030 1.050 1.020 1.050 349,314 +0.03(+2.94%) Jun 26, 2024 1.030 1.050 1.020 1.020 420,932 -0.03(-2.86%) Jun 25, 2024 1.090 1.090 1.040 1.050 553,286 -0.02(-1.87%) Jun 24, 2024 0.9900 1.090 0.9900 1.070 581,716 +0.07(+7.06%) Jun 21, 2024 1.010 1.030 0.9800 0.9994 1,013,329 -0.02(-2.02%) Jun 20, 2024 0.9400 1.040 0.9200 1.020 828,374 +0.09(+9.36%) Jun 18, 2024 0.9100 0.9431 0.9025 0.9327 635,962 +0.03(+3.04%) Jun 17, 2024 0.9183 0.9300 0.8602 0.9052 1,428,894 -0.03(-3.08%) Jun 14, 2024 0.9950 1.010 0.9204 0.9340 1,526,922 -0.06(-6.35%) Jun 13, 2024 1.050 1.050 0.9787 0.9973 1,059,598 -0.03(-3.17%) Jun 12, 2024 1.050 1.070 1.030 1.030 520,109 -0.01(-0.96%) Jun 11, 2024 1.050 1.060 1.020 1.040 519,488 -0.03(-2.80%) Jun 10, 2024 1.050 1.070 1.040 1.070 909,489 +0.03(+2.88%) Jun 07, 2024 1.080 1.085 1.030 1.040 734,365 -0.04(-3.70%) Jun 06, 2024 1.100 1.100 1.070 1.080 536,206 -0.02(-1.82%) Jun 05, 2024 1.120 1.120 1.080 1.100 502,337 +0.00(+0.00%) Jun 04, 2024 1.090 1.100 1.080 1.100 596,101 +0.02(+1.85%) Jun 03, 2024 1.110 1.120 1.080 1.080 351,707 -0.01(-0.92%) May 31, 2024 1.140 1.140 1.080 1.090 512,329 +0.01(+0.93%) May 30, 2024 1.100 1.120 1.080 1.080 387,505 -0.01(-0.92%) May 29, 2024 1.110 1.120 1.090 1.090 506,105 -0.03(-2.68%) May 28, 2024 1.150 1.150 1.110 1.120 465,236 -0.01(-0.88%) May 24, 2024 1.130 1.145 1.120 1.130 412,743 +0.00(+0.00%) May 23, 2024 1.150 1.160 1.110 1.130 548,493 -0.01(-0.88%) 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%) 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.