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

Blacksky Technology Inc (NY: BKSY )

1.020 -0.100 (-8.93%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2024 1.100 1.100 1.010 1.020 444,878 -0.10(-8.93%)
Jul 31, 2024 1.100 1.150 1.100 1.120 386,060 +0.02(+1.82%)
Jul 30, 2024 1.110 1.130 1.090 1.100 388,039 -0.04(-3.51%)
Jul 29, 2024 1.160 1.170 1.120 1.140 294,566 -0.03(-2.56%)
Jul 26, 2024 1.150 1.170 1.120 1.170 491,332 +0.06(+5.41%)
Jul 25, 2024 1.110 1.140 1.071 1.110 508,791 +0.01(+0.91%)
Jul 24, 2024 1.100 1.140 1.080 1.100 352,388 -0.03(-2.65%)
Jul 23, 2024 1.120 1.150 1.090 1.130 389,253 +0.02(+1.80%)
Jul 22, 2024 1.100 1.145 1.060 1.110 373,740 +0.00(+0.00%)
Jul 19, 2024 1.120 1.120 1.090 1.110 192,529 +0.00(+0.00%)
Jul 18, 2024 1.150 1.180 1.090 1.110 321,727 -0.04(-3.48%)
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%)
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.