Australia markets open in 9 hours 14 minutes

BlackSky Technology Inc. (BKSY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.3510+0.0410 (+1.77%)
As of 10:46AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 July 20222.22002.38972.20542.35102.3510418,475
01 July 20222.30002.36002.22002.31002.31001,305,400
30 June 20222.21002.36002.13002.31002.31001,544,900
29 June 20222.17002.26002.07002.26002.26001,733,900
28 June 20222.34002.37502.14002.18002.18001,822,400
27 June 20222.38002.49002.28002.32002.32002,095,400
24 June 20222.41002.44002.28002.42002.42002,943,800
23 June 20222.26002.48002.25002.48002.48004,473,600
22 June 20222.30002.47002.25002.30002.30006,204,200
21 June 20222.69002.92002.32502.44002.440055,037,600
17 June 20221.92002.10001.85002.03002.03002,674,200
16 June 20221.92001.96001.76001.88001.88002,737,100
15 June 20222.16002.19001.97002.02002.02003,255,800
14 June 20221.93002.23001.92002.20002.20002,772,400
13 June 20222.05002.05001.87001.87001.87002,438,000
10 June 20222.11002.22002.06002.10002.10001,936,400
09 June 20222.45002.48002.17002.20002.20002,963,400
08 June 20222.48002.72002.43002.44002.44003,994,900
07 June 20222.40002.52002.36002.50002.50002,761,500
06 June 20222.69002.77002.36002.44002.44005,591,100
03 June 20222.69002.82002.51002.60002.60005,409,400
02 June 20222.83003.33002.79002.86002.860020,070,700
01 June 20223.00003.15002.70002.81002.810017,875,700
31 May 20222.55003.73002.41003.27003.270054,503,800
27 May 20222.42002.87002.37002.62002.620039,695,400
26 May 20222.34002.55002.16002.44002.440057,570,500
25 May 20221.20002.97001.16502.33002.3300152,606,800
24 May 20221.25001.25001.16001.18001.1800337,300
23 May 20221.31001.31101.21701.26001.2600274,700
20 May 20221.38001.39001.25001.30001.3000464,000
19 May 20221.35001.42001.31001.36001.3600411,100
18 May 20221.39001.43001.27001.33001.3300684,600
17 May 20221.36001.40001.26001.40001.4000481,700
16 May 20221.32001.32301.22001.24001.2400434,500
13 May 20221.23001.34501.22001.29001.2900767,800
12 May 20221.07001.21001.00001.17001.1700602,800
11 May 20221.08001.18001.00001.08001.08001,314,000
10 May 20221.28001.39501.14001.19001.1900931,900
09 May 20221.35001.37001.22001.23001.2300603,800
06 May 20221.43001.45001.34001.37001.3700583,000
05 May 20221.55001.55001.44001.44001.4400478,400
04 May 20221.50001.57001.44001.57001.5700968,900
03 May 20221.66001.66001.56001.60001.6000280,600
02 May 20221.59001.64001.51401.64001.6400434,100
29 Apr 20221.57001.68501.55501.57001.5700644,700
28 Apr 20221.55001.64001.48001.59001.5900656,400
27 Apr 20221.58001.62001.53001.54001.5400474,900
26 Apr 20221.61001.65001.53001.54001.5400393,400
25 Apr 20221.61001.66001.57001.62001.6200326,800
22 Apr 20221.61001.68001.56001.60001.6000729,300
21 Apr 20221.76001.80001.61001.62001.6200675,200
20 Apr 20221.88001.88001.76001.76001.7600509,300
19 Apr 20221.74001.86001.72001.83001.8300752,100
18 Apr 20221.95001.95001.74001.76001.7600710,300
14 Apr 20221.88001.97001.85001.94001.9400738,600
13 Apr 20221.88001.92501.83201.92001.9200678,800
12 Apr 20221.94001.97701.83501.87001.8700807,000
11 Apr 20221.92002.01501.86001.89001.8900671,500
08 Apr 20221.99002.06001.89002.00002.0000556,400
07 Apr 20222.01002.02001.90001.95001.9500645,300
06 Apr 20222.08002.09001.92001.97001.9700947,400
05 Apr 20222.39002.39002.06002.14002.14001,495,900
04 Apr 20221.97002.24001.97002.20002.20001,324,400
01 Apr 20221.87001.97001.80501.94001.9400835,700
31 Mar 20222.03002.13001.83001.89001.89001,213,100
30 Mar 20221.93002.18001.90001.97001.97001,770,200
29 Mar 20221.84001.95001.78001.91001.91001,194,600
28 Mar 20221.79001.90001.77001.80001.80001,287,000
25 Mar 20221.87001.87001.72001.75001.7500613,500
24 Mar 20221.84001.88001.75001.80001.8000409,900
23 Mar 20221.79001.86001.74501.80001.8000742,100
22 Mar 20221.79001.89001.77001.80001.80001,110,300
21 Mar 20221.78001.81901.70001.73001.73001,346,700
18 Mar 20221.64001.83001.64001.73001.73002,197,100
17 Mar 20221.62001.69001.56501.65001.65001,976,400
16 Mar 20221.63001.71501.57001.60001.60001,882,100
15 Mar 20221.54001.66001.50001.61001.61003,191,000
14 Mar 20221.79001.82001.50001.51001.51002,079,200
11 Mar 20221.99001.99001.76001.86001.8600871,400
10 Mar 20221.88002.00001.82001.93001.9300825,700
09 Mar 20222.14002.21001.71501.94001.94003,791,900
08 Mar 20221.99002.14001.94002.06002.0600702,000
07 Mar 20222.10002.15001.95002.00002.0000990,100
04 Mar 20222.24002.33002.10002.11002.1100628,700
03 Mar 20222.41002.44002.23002.28002.2800525,600
02 Mar 20222.50002.53002.38002.39002.3900473,000
01 Mar 20222.58002.65002.46002.50002.5000603,200
28 Feb 20222.75002.75002.42002.50002.50001,546,600
25 Feb 20222.66002.69002.50002.52002.5200565,700
24 Feb 20222.23002.61002.23002.59002.59001,038,800
23 Feb 20222.41002.45002.27002.41002.4100669,200
22 Feb 20222.56002.67002.27002.38002.38001,192,200
18 Feb 20222.81002.84002.58002.58002.5800672,000
17 Feb 20222.86002.92002.77002.81002.8100339,700
16 Feb 20222.95003.03002.79002.94002.9400490,300
15 Feb 20222.82003.00002.67002.97002.9700760,300
14 Feb 20222.69002.85002.63002.71002.7100417,600
11 Feb 20222.98003.06002.66002.69002.6900533,200
10 Feb 20222.95003.15002.91002.95002.9500729,300
09 Feb 20222.75003.00002.72002.94002.9400577,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...