Blacksky Technology Inc (NY: BKSY )

2.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 2.630 2.950 2.590 2.700 3,863,637 +0.11(+4.25%)
Aug 05, 2022 2.570 2.645 2.460 2.590 1,270,657 -0.02(-0.77%)
Aug 04, 2022 2.670 2.714 2.570 2.610 1,506,530 -0.05(-1.88%)
Aug 03, 2022 2.610 2.800 2.610 2.660 2,124,472 +0.06(+2.31%)
Aug 02, 2022 2.360 2.740 2.340 2.600 2,381,769 +0.20(+8.33%)
Aug 01, 2022 2.300 2.440 2.270 2.400 1,253,369 +0.01(+0.42%)
Jul 29, 2022 2.290 2.390 2.245 2.390 1,024,887 +0.10(+4.37%)
Jul 28, 2022 2.180 2.300 2.150 2.290 1,420,463 +0.08(+3.62%)
Jul 27, 2022 2.220 2.220 2.090 2.210 1,481,170 +0.03(+1.38%)
Jul 26, 2022 2.220 2.235 2.070 2.180 1,305,906 +0.00(+0.00%)
Jul 25, 2022 2.190 2.290 2.150 2.180 1,025,760 +0.00(+0.00%)
Jul 22, 2022 2.410 2.440 2.170 2.180 1,428,959 -0.28(-11.38%)
Jul 21, 2022 2.340 2.460 2.280 2.460 1,723,488 +0.16(+6.96%)
Jul 20, 2022 2.220 2.365 2.220 2.300 1,310,351 +0.10(+4.55%)
Jul 19, 2022 2.290 2.379 2.170 2.200 1,760,601 -0.04(-1.79%)
Jul 18, 2022 2.220 2.340 2.220 2.240 1,257,100 +0.02(+0.90%)
Jul 15, 2022 2.220 2.230 2.119 2.220 785,342 +0.05(+2.30%)
Jul 14, 2022 2.220 2.300 2.115 2.170 1,459,042 -0.09(-3.98%)
Jul 13, 2022 2.190 2.310 2.160 2.260 1,094,844 +0.02(+0.89%)
Jul 12, 2022 2.230 2.274 2.130 2.240 1,109,013 +0.04(+1.82%)
Jul 11, 2022 2.390 2.399 2.195 2.200 1,494,697 -0.19(-7.95%)
Jul 08, 2022 2.400 2.490 2.370 2.390 1,528,985 -0.05(-2.05%)
Jul 07, 2022 2.480 2.550 2.400 2.440 1,673,966 -0.05(-2.01%)
Jul 06, 2022 2.470 2.530 2.380 2.490 1,784,594 +0.03(+1.22%)
Jul 05, 2022 2.220 2.470 2.205 2.460 1,938,611 +0.15(+6.49%)
Jul 01, 2022 2.300 2.360 2.220 2.310 1,308,471 +0.00(+0.00%)
Jun 30, 2022 2.210 2.360 2.130 2.310 1,544,488 +0.05(+2.21%)
Jun 29, 2022 2.170 2.260 2.070 2.260 1,733,644 +0.08(+3.67%)
Jun 28, 2022 2.340 2.375 2.140 2.180 1,822,692 -0.14(-6.03%)
Jun 27, 2022 2.380 2.490 2.280 2.320 2,093,987 -0.10(-4.13%)
Jun 24, 2022 2.410 2.440 2.280 2.420 2,946,389 -0.06(-2.42%)
Jun 23, 2022 2.260 2.480 2.250 2.480 4,469,721 +0.18(+7.83%)
Jun 22, 2022 2.300 2.470 2.250 2.300 6,214,748 -0.14(-5.74%)
Jun 21, 2022 2.690 2.920 2.325 2.440 55,002,020 +0.41(+20.20%)
Jun 17, 2022 1.920 2.100 1.850 2.030 2,676,015 +0.15(+7.98%)
Jun 16, 2022 1.920 1.960 1.760 1.880 2,736,585 -0.14(-6.93%)
Jun 15, 2022 2.160 2.190 1.970 2.020 3,255,804 -0.18(-8.18%)
Jun 14, 2022 1.930 2.230 1.920 2.200 2,768,394 +0.33(+17.65%)
Jun 13, 2022 2.050 2.050 1.870 1.870 2,436,920 -0.23(-10.95%)
Jun 10, 2022 2.110 2.220 2.060 2.100 1,947,789 -0.10(-4.55%)
Jun 09, 2022 2.450 2.480 2.170 2.200 2,965,653 -0.24(-9.84%)
Jun 08, 2022 2.480 2.720 2.430 2.440 3,989,664 -0.06(-2.40%)
Jun 07, 2022 2.400 2.520 2.360 2.500 2,747,869 +0.06(+2.46%)
Jun 06, 2022 2.690 2.770 2.360 2.440 5,580,877 -0.16(-6.15%)
Jun 03, 2022 2.690 2.820 2.510 2.600 5,424,000 -0.26(-9.09%)
Jun 02, 2022 2.830 3.330 2.790 2.860 20,088,956 +0.05(+1.78%)
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.