Australia markets closed

BlackSky Technology Inc. (BKSY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.8200-0.1200 (-6.19%)
At close: 04:00PM EST
1.9500 +0.13 (+7.14%)
After hours: 06:59PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231.96002.02001.82001.82001.8200993,433
02 Feb 20231.90002.02001.86001.94001.94001,072,100
01 Feb 20231.80001.88001.78501.85001.8500399,700
31 Jan 20231.77001.85001.77001.82001.8200311,700
30 Jan 20231.82001.83001.75001.77001.7700434,800
27 Jan 20231.74001.84001.71901.84001.8400440,000
26 Jan 20231.76001.76001.71001.73001.7300341,900
25 Jan 20231.70001.74001.66501.70001.7000322,800
24 Jan 20231.84001.86001.73001.73001.7300391,100
23 Jan 20231.79001.85001.77001.84001.8400303,700
20 Jan 20231.74001.80001.68001.76001.7600261,600
19 Jan 20231.77001.77001.68001.72001.7200347,900
18 Jan 20231.89001.91501.76001.79001.7900429,400
17 Jan 20231.95001.95001.83001.86001.8600511,500
13 Jan 20231.77001.89001.77001.86001.8600505,300
12 Jan 20231.76001.81501.70001.80001.8000475,600
11 Jan 20231.74001.80001.70001.74001.7400527,400
10 Jan 20231.65001.73001.65001.72001.7200207,300
09 Jan 20231.74001.76501.62001.66001.6600777,100
06 Jan 20231.67001.74001.62001.73001.7300491,900
05 Jan 20231.61001.67501.56201.66001.6600321,400
04 Jan 20231.58001.62801.55001.60001.6000357,100
03 Jan 20231.53001.62901.48001.54001.5400571,100
30 Dec 20221.33001.55001.33001.54001.5400845,200
29 Dec 20221.41001.44001.33001.35001.35001,795,200
28 Dec 20221.45001.47001.40001.42001.4200413,400
27 Dec 20221.54001.55001.39001.40001.40001,037,200
23 Dec 20221.59001.60001.50001.55001.5500546,900
22 Dec 20221.65001.65001.48001.60001.6000944,800
21 Dec 20221.74001.74001.63001.65001.6500575,300
20 Dec 20221.66001.74001.66001.70001.7000297,500
19 Dec 20221.84001.84001.65001.67001.67001,162,300
16 Dec 20221.98002.00001.77001.84001.84002,001,600
15 Dec 20221.92001.92001.79001.84001.8400776,800
14 Dec 20222.06002.09001.95001.96001.9600671,900
13 Dec 20222.20002.25002.00002.02002.02001,180,500
12 Dec 20222.06002.21002.05002.16002.16001,101,500
09 Dec 20222.06002.13001.98002.06002.0600872,000
08 Dec 20221.87002.19001.87002.09002.09002,198,300
07 Dec 20221.79001.98501.72001.95001.95001,906,300
06 Dec 20221.75001.78001.70001.71001.7100431,300
05 Dec 20221.74001.83001.71001.75001.7500894,800
02 Dec 20221.67001.78001.67001.78001.7800359,800
01 Dec 20221.67001.80001.66001.73001.7300807,800
30 Nov 20221.62001.69001.60001.67001.6700660,600
29 Nov 20221.59001.66001.58001.62001.6200572,200
28 Nov 20221.65001.69001.58001.60001.6000743,800
25 Nov 20221.74001.74001.68001.70001.7000140,700
23 Nov 20221.68001.74001.67101.74001.7400517,400
22 Nov 20221.66001.70001.58001.69001.6900604,900
21 Nov 20221.78001.78001.62501.67001.6700698,200
18 Nov 20221.88001.89001.69001.73001.7300710,600
17 Nov 20221.74001.93501.73601.84001.84001,346,200
16 Nov 20221.77001.78001.69001.75001.7500424,000
15 Nov 20221.81001.83001.74001.75001.75001,085,000
14 Nov 20221.72001.82001.67501.76001.7600542,200
11 Nov 20221.67001.72501.63501.72001.7200819,900
10 Nov 20221.76001.92001.62001.65001.65001,107,000
09 Nov 20221.66001.71001.64001.71001.7100606,800
08 Nov 20221.92001.92001.62001.67001.67001,013,200
07 Nov 20221.66001.82001.63001.80001.8000872,900
04 Nov 20221.62001.67001.55001.61001.6100496,800
03 Nov 20221.54001.64001.54001.58001.5800266,100
02 Nov 20221.60001.63501.56001.56001.5600283,200
01 Nov 20221.66001.69001.61001.62001.6200250,700
31 Oct 20221.60001.66001.58001.61001.6100307,000
28 Oct 20221.58001.63001.55001.61001.6100197,100
27 Oct 20221.59001.64001.55001.58001.5800258,000
26 Oct 20221.60001.68501.57001.57001.5700367,300
25 Oct 20221.62001.70001.61001.63001.6300723,600
24 Oct 20221.54001.54001.48001.53001.5300217,100
21 Oct 20221.50001.53001.46001.50001.5000325,600
20 Oct 20221.50001.56001.47001.48001.4800285,700
19 Oct 20221.49001.50001.45001.48001.4800375,400
18 Oct 20221.60001.65101.48001.49001.4900585,400
17 Oct 20221.51001.58001.50001.55001.5500613,100
14 Oct 20221.54001.57001.47001.49001.4900510,800
13 Oct 20221.40001.53501.40001.50001.5000606,400
12 Oct 20221.53001.55001.44001.49001.4900867,900
11 Oct 20221.49001.51001.42001.49001.4900624,700
10 Oct 20221.58001.59001.46001.49001.4900562,200
07 Oct 20221.64001.65501.56001.58001.5800386,200
06 Oct 20221.64001.69001.59901.66001.6600507,400
05 Oct 20221.56001.66001.56001.63001.6300430,100
04 Oct 20221.63001.67001.59001.63001.6300534,400
03 Oct 20221.51001.61001.47501.61001.6100743,700
30 Sept 20221.52001.57501.49501.50001.5000762,800
29 Sept 20221.58001.64001.47001.52001.5200959,200
28 Sept 20221.53001.63001.52001.62001.6200446,000
27 Sept 20221.55001.59001.53001.54001.5400430,900
26 Sept 20221.56001.63001.53001.53001.5300552,200
23 Sept 20221.59001.63001.56001.58001.5800907,500
22 Sept 20221.68001.69001.61001.64001.6400942,800
21 Sept 20221.71001.77501.66501.69001.6900644,900
20 Sept 20221.79001.79001.68001.70001.7000883,100
19 Sept 20221.80001.85001.76001.76001.76001,096,800
16 Sept 20221.87001.87001.80001.80001.80001,296,800
15 Sept 20221.94001.97501.89001.91001.9100619,700
14 Sept 20221.96001.98501.89001.95001.9500804,300
13 Sept 20221.99002.02001.94001.95001.95001,012,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...