BlackSky Technology Inc. (BKSY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 0.8700 | 0.8790 | 0.7700 | 0.7770 | 0.7770 | 5,283,600 |
| 05 Sept 2024 | 0.9700 | 1.0000 | 0.8400 | 0.8830 | 0.8830 | 4,083,500 |
| 04 Sept 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 403,800 |
| 03 Sept 2024 | 1.1000 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 418,000 |
| 30 Aug 2024 | 1.1400 | 1.1800 | 1.0550 | 1.1100 | 1.1100 | 735,500 |
| 29 Aug 2024 | 1.1800 | 1.1910 | 1.1400 | 1.1700 | 1.1700 | 640,400 |
| 28 Aug 2024 | 1.1900 | 1.2200 | 1.1620 | 1.2000 | 1.2000 | 629,500 |
| 27 Aug 2024 | 1.2200 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 291,500 |
| 26 Aug 2024 | 1.3100 | 1.3100 | 1.1900 | 1.2300 | 1.2300 | 873,500 |
| 23 Aug 2024 | 1.2000 | 1.3300 | 1.2000 | 1.3100 | 1.3100 | 1,320,100 |
| 22 Aug 2024 | 1.2100 | 1.2200 | 1.1400 | 1.1900 | 1.1900 | 562,400 |
| 21 Aug 2024 | 1.2300 | 1.2500 | 1.1300 | 1.2200 | 1.2200 | 804,200 |
| 20 Aug 2024 | 1.1400 | 1.2300 | 1.1200 | 1.2000 | 1.2000 | 1,360,700 |
| 19 Aug 2024 | 1.1000 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 811,100 |
| 16 Aug 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 550,200 |
| 15 Aug 2024 | 0.9880 | 1.0700 | 0.9880 | 1.0600 | 1.0600 | 576,200 |
| 14 Aug 2024 | 1.0400 | 1.0400 | 0.9710 | 0.9800 | 0.9800 | 288,800 |
| 13 Aug 2024 | 1.0200 | 1.0400 | 1.0150 | 1.0300 | 1.0300 | 193,200 |
| 12 Aug 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 424,600 |
| 09 Aug 2024 | 1.0500 | 1.0550 | 1.0000 | 1.0400 | 1.0400 | 493,700 |
| 08 Aug 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 430,900 |
| 07 Aug 2024 | 1.0400 | 1.0800 | 0.9330 | 0.9330 | 0.9330 | 1,142,300 |
| 06 Aug 2024 | 0.9900 | 1.0400 | 0.9580 | 1.0400 | 1.0400 | 484,500 |
| 05 Aug 2024 | 1.0100 | 1.0150 | 0.9420 | 0.9590 | 0.9590 | 853,800 |
| 02 Aug 2024 | 1.0000 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 562,200 |
| 01 Aug 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 445,400 |
| 31 July 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 386,200 |
| 30 July 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 388,500 |
| 29 July 2024 | 1.1600 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 295,600 |
| 26 July 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 491,300 |
| 25 July 2024 | 1.1100 | 1.1400 | 1.0710 | 1.1100 | 1.1100 | 508,300 |
| 24 July 2024 | 1.1000 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 352,400 |
| 23 July 2024 | 1.1200 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 389,100 |
| 22 July 2024 | 1.1000 | 1.1450 | 1.0600 | 1.1100 | 1.1100 | 373,700 |
| 19 July 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 192,500 |
| 18 July 2024 | 1.1500 | 1.1800 | 1.0900 | 1.1100 | 1.1100 | 324,800 |
| 17 July 2024 | 1.1900 | 1.2000 | 1.1100 | 1.1500 | 1.1500 | 540,300 |
| 16 July 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 717,300 |
| 15 July 2024 | 1.0800 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 582,100 |
| 12 July 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 763,900 |
| 11 July 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 434,900 |
| 10 July 2024 | 1.0100 | 1.0100 | 0.9710 | 1.0100 | 1.0100 | 417,900 |
| 09 July 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 412,500 |
| 08 July 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 509,200 |
| 05 July 2024 | 1.0500 | 1.0600 | 1.0210 | 1.0400 | 1.0400 | 244,300 |
| 03 July 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 78,000 |
| 02 July 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 461,500 |
| 01 July 2024 | 1.0600 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 482,800 |
| 28 June 2024 | 1.0700 | 1.1100 | 1.0200 | 1.0700 | 1.0700 | 1,443,200 |
| 27 June 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 349,300 |
| 26 June 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 420,900 |
| 25 June 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 553,300 |
| 24 June 2024 | 0.9900 | 1.0900 | 0.9900 | 1.0700 | 1.0700 | 581,800 |
| 21 June 2024 | 1.0100 | 1.0300 | 0.9800 | 0.9990 | 0.9990 | 1,013,300 |
| 20 June 2024 | 0.9400 | 1.0400 | 0.9200 | 1.0200 | 1.0200 | 828,800 |
| 18 June 2024 | 0.9100 | 0.9430 | 0.9030 | 0.9330 | 0.9330 | 636,000 |
| 17 June 2024 | 0.9180 | 0.9300 | 0.8600 | 0.9050 | 0.9050 | 1,428,900 |
| 14 June 2024 | 0.9950 | 1.0100 | 0.9200 | 0.9340 | 0.9340 | 1,526,900 |
| 13 June 2024 | 1.0500 | 1.0500 | 0.9790 | 0.9970 | 0.9970 | 1,059,600 |
| 12 June 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 520,100 |
| 11 June 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 519,500 |
| 10 June 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 909,500 |
| 07 June 2024 | 1.0800 | 1.0850 | 1.0300 | 1.0400 | 1.0400 | 734,400 |
| 06 June 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 536,300 |
| 05 June 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 502,600 |
| 04 June 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 596,100 |
| 03 June 2024 | 1.1100 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 352,900 |
| 31 May 2024 | 1.1400 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 512,200 |
| 30 May 2024 | 1.1000 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 388,900 |
| 29 May 2024 | 1.1100 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 507,600 |
| 28 May 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 465,300 |
| 24 May 2024 | 1.1300 | 1.1450 | 1.1200 | 1.1300 | 1.1300 | 412,500 |
| 23 May 2024 | 1.1500 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 548,800 |
| 22 May 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 366,400 |
| 21 May 2024 | 1.1900 | 1.1920 | 1.1300 | 1.1600 | 1.1600 | 659,100 |
| 20 May 2024 | 1.2200 | 1.2300 | 1.1300 | 1.1400 | 1.1400 | 801,400 |
| 17 May 2024 | 1.1900 | 1.2300 | 1.1700 | 1.2200 | 1.2200 | 897,400 |
| 16 May 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 459,100 |
| 15 May 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 509,100 |
| 14 May 2024 | 1.1900 | 1.1990 | 1.1600 | 1.1700 | 1.1700 | 378,400 |
| 13 May 2024 | 1.2100 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 611,000 |
| 10 May 2024 | 1.2000 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 428,500 |
| 09 May 2024 | 1.1800 | 1.2290 | 1.1750 | 1.2100 | 1.2100 | 496,800 |
| 08 May 2024 | 1.2300 | 1.2700 | 1.1600 | 1.1700 | 1.1700 | 1,262,400 |
| 07 May 2024 | 1.3100 | 1.3300 | 1.2600 | 1.2700 | 1.2700 | 415,300 |
| 06 May 2024 | 1.2600 | 1.3600 | 1.2400 | 1.3000 | 1.3000 | 517,300 |
| 03 May 2024 | 1.3000 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 248,900 |
| 02 May 2024 | 1.2400 | 1.2950 | 1.2220 | 1.2800 | 1.2800 | 304,400 |
| 01 May 2024 | 1.2200 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 479,000 |
| 30 Apr 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 608,800 |
| 29 Apr 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 212,600 |
| 26 Apr 2024 | 1.2700 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 337,100 |
| 25 Apr 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 273,900 |
| 24 Apr 2024 | 1.2300 | 1.2900 | 1.2200 | 1.2800 | 1.2800 | 387,800 |
| 23 Apr 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 390,200 |
| 22 Apr 2024 | 1.2100 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 388,600 |
| 19 Apr 2024 | 1.1700 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 642,400 |
| 18 Apr 2024 | 1.2000 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 607,200 |
| 17 Apr 2024 | 1.2500 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 548,500 |
| 16 Apr 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 477,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.