BlackSky Technology Inc. (BKSY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 1.9600 | 2.0200 | 1.8200 | 1.8200 | 1.8200 | 993,433 |
| 02 Feb 2023 | 1.9000 | 2.0200 | 1.8600 | 1.9400 | 1.9400 | 1,072,100 |
| 01 Feb 2023 | 1.8000 | 1.8800 | 1.7850 | 1.8500 | 1.8500 | 399,700 |
| 31 Jan 2023 | 1.7700 | 1.8500 | 1.7700 | 1.8200 | 1.8200 | 311,700 |
| 30 Jan 2023 | 1.8200 | 1.8300 | 1.7500 | 1.7700 | 1.7700 | 434,800 |
| 27 Jan 2023 | 1.7400 | 1.8400 | 1.7190 | 1.8400 | 1.8400 | 440,000 |
| 26 Jan 2023 | 1.7600 | 1.7600 | 1.7100 | 1.7300 | 1.7300 | 341,900 |
| 25 Jan 2023 | 1.7000 | 1.7400 | 1.6650 | 1.7000 | 1.7000 | 322,800 |
| 24 Jan 2023 | 1.8400 | 1.8600 | 1.7300 | 1.7300 | 1.7300 | 391,100 |
| 23 Jan 2023 | 1.7900 | 1.8500 | 1.7700 | 1.8400 | 1.8400 | 303,700 |
| 20 Jan 2023 | 1.7400 | 1.8000 | 1.6800 | 1.7600 | 1.7600 | 261,600 |
| 19 Jan 2023 | 1.7700 | 1.7700 | 1.6800 | 1.7200 | 1.7200 | 347,900 |
| 18 Jan 2023 | 1.8900 | 1.9150 | 1.7600 | 1.7900 | 1.7900 | 429,400 |
| 17 Jan 2023 | 1.9500 | 1.9500 | 1.8300 | 1.8600 | 1.8600 | 511,500 |
| 13 Jan 2023 | 1.7700 | 1.8900 | 1.7700 | 1.8600 | 1.8600 | 505,300 |
| 12 Jan 2023 | 1.7600 | 1.8150 | 1.7000 | 1.8000 | 1.8000 | 475,600 |
| 11 Jan 2023 | 1.7400 | 1.8000 | 1.7000 | 1.7400 | 1.7400 | 527,400 |
| 10 Jan 2023 | 1.6500 | 1.7300 | 1.6500 | 1.7200 | 1.7200 | 207,300 |
| 09 Jan 2023 | 1.7400 | 1.7650 | 1.6200 | 1.6600 | 1.6600 | 777,100 |
| 06 Jan 2023 | 1.6700 | 1.7400 | 1.6200 | 1.7300 | 1.7300 | 491,900 |
| 05 Jan 2023 | 1.6100 | 1.6750 | 1.5620 | 1.6600 | 1.6600 | 321,400 |
| 04 Jan 2023 | 1.5800 | 1.6280 | 1.5500 | 1.6000 | 1.6000 | 357,100 |
| 03 Jan 2023 | 1.5300 | 1.6290 | 1.4800 | 1.5400 | 1.5400 | 571,100 |
| 30 Dec 2022 | 1.3300 | 1.5500 | 1.3300 | 1.5400 | 1.5400 | 845,200 |
| 29 Dec 2022 | 1.4100 | 1.4400 | 1.3300 | 1.3500 | 1.3500 | 1,795,200 |
| 28 Dec 2022 | 1.4500 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 413,400 |
| 27 Dec 2022 | 1.5400 | 1.5500 | 1.3900 | 1.4000 | 1.4000 | 1,037,200 |
| 23 Dec 2022 | 1.5900 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 546,900 |
| 22 Dec 2022 | 1.6500 | 1.6500 | 1.4800 | 1.6000 | 1.6000 | 944,800 |
| 21 Dec 2022 | 1.7400 | 1.7400 | 1.6300 | 1.6500 | 1.6500 | 575,300 |
| 20 Dec 2022 | 1.6600 | 1.7400 | 1.6600 | 1.7000 | 1.7000 | 297,500 |
| 19 Dec 2022 | 1.8400 | 1.8400 | 1.6500 | 1.6700 | 1.6700 | 1,162,300 |
| 16 Dec 2022 | 1.9800 | 2.0000 | 1.7700 | 1.8400 | 1.8400 | 2,001,600 |
| 15 Dec 2022 | 1.9200 | 1.9200 | 1.7900 | 1.8400 | 1.8400 | 776,800 |
| 14 Dec 2022 | 2.0600 | 2.0900 | 1.9500 | 1.9600 | 1.9600 | 671,900 |
| 13 Dec 2022 | 2.2000 | 2.2500 | 2.0000 | 2.0200 | 2.0200 | 1,180,500 |
| 12 Dec 2022 | 2.0600 | 2.2100 | 2.0500 | 2.1600 | 2.1600 | 1,101,500 |
| 09 Dec 2022 | 2.0600 | 2.1300 | 1.9800 | 2.0600 | 2.0600 | 872,000 |
| 08 Dec 2022 | 1.8700 | 2.1900 | 1.8700 | 2.0900 | 2.0900 | 2,198,300 |
| 07 Dec 2022 | 1.7900 | 1.9850 | 1.7200 | 1.9500 | 1.9500 | 1,906,300 |
| 06 Dec 2022 | 1.7500 | 1.7800 | 1.7000 | 1.7100 | 1.7100 | 431,300 |
| 05 Dec 2022 | 1.7400 | 1.8300 | 1.7100 | 1.7500 | 1.7500 | 894,800 |
| 02 Dec 2022 | 1.6700 | 1.7800 | 1.6700 | 1.7800 | 1.7800 | 359,800 |
| 01 Dec 2022 | 1.6700 | 1.8000 | 1.6600 | 1.7300 | 1.7300 | 807,800 |
| 30 Nov 2022 | 1.6200 | 1.6900 | 1.6000 | 1.6700 | 1.6700 | 660,600 |
| 29 Nov 2022 | 1.5900 | 1.6600 | 1.5800 | 1.6200 | 1.6200 | 572,200 |
| 28 Nov 2022 | 1.6500 | 1.6900 | 1.5800 | 1.6000 | 1.6000 | 743,800 |
| 25 Nov 2022 | 1.7400 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 140,700 |
| 23 Nov 2022 | 1.6800 | 1.7400 | 1.6710 | 1.7400 | 1.7400 | 517,400 |
| 22 Nov 2022 | 1.6600 | 1.7000 | 1.5800 | 1.6900 | 1.6900 | 604,900 |
| 21 Nov 2022 | 1.7800 | 1.7800 | 1.6250 | 1.6700 | 1.6700 | 698,200 |
| 18 Nov 2022 | 1.8800 | 1.8900 | 1.6900 | 1.7300 | 1.7300 | 710,600 |
| 17 Nov 2022 | 1.7400 | 1.9350 | 1.7360 | 1.8400 | 1.8400 | 1,346,200 |
| 16 Nov 2022 | 1.7700 | 1.7800 | 1.6900 | 1.7500 | 1.7500 | 424,000 |
| 15 Nov 2022 | 1.8100 | 1.8300 | 1.7400 | 1.7500 | 1.7500 | 1,085,000 |
| 14 Nov 2022 | 1.7200 | 1.8200 | 1.6750 | 1.7600 | 1.7600 | 542,200 |
| 11 Nov 2022 | 1.6700 | 1.7250 | 1.6350 | 1.7200 | 1.7200 | 819,900 |
| 10 Nov 2022 | 1.7600 | 1.9200 | 1.6200 | 1.6500 | 1.6500 | 1,107,000 |
| 09 Nov 2022 | 1.6600 | 1.7100 | 1.6400 | 1.7100 | 1.7100 | 606,800 |
| 08 Nov 2022 | 1.9200 | 1.9200 | 1.6200 | 1.6700 | 1.6700 | 1,013,200 |
| 07 Nov 2022 | 1.6600 | 1.8200 | 1.6300 | 1.8000 | 1.8000 | 872,900 |
| 04 Nov 2022 | 1.6200 | 1.6700 | 1.5500 | 1.6100 | 1.6100 | 496,800 |
| 03 Nov 2022 | 1.5400 | 1.6400 | 1.5400 | 1.5800 | 1.5800 | 266,100 |
| 02 Nov 2022 | 1.6000 | 1.6350 | 1.5600 | 1.5600 | 1.5600 | 283,200 |
| 01 Nov 2022 | 1.6600 | 1.6900 | 1.6100 | 1.6200 | 1.6200 | 250,700 |
| 31 Oct 2022 | 1.6000 | 1.6600 | 1.5800 | 1.6100 | 1.6100 | 307,000 |
| 28 Oct 2022 | 1.5800 | 1.6300 | 1.5500 | 1.6100 | 1.6100 | 197,100 |
| 27 Oct 2022 | 1.5900 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 258,000 |
| 26 Oct 2022 | 1.6000 | 1.6850 | 1.5700 | 1.5700 | 1.5700 | 367,300 |
| 25 Oct 2022 | 1.6200 | 1.7000 | 1.6100 | 1.6300 | 1.6300 | 723,600 |
| 24 Oct 2022 | 1.5400 | 1.5400 | 1.4800 | 1.5300 | 1.5300 | 217,100 |
| 21 Oct 2022 | 1.5000 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 325,600 |
| 20 Oct 2022 | 1.5000 | 1.5600 | 1.4700 | 1.4800 | 1.4800 | 285,700 |
| 19 Oct 2022 | 1.4900 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 375,400 |
| 18 Oct 2022 | 1.6000 | 1.6510 | 1.4800 | 1.4900 | 1.4900 | 585,400 |
| 17 Oct 2022 | 1.5100 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 613,100 |
| 14 Oct 2022 | 1.5400 | 1.5700 | 1.4700 | 1.4900 | 1.4900 | 510,800 |
| 13 Oct 2022 | 1.4000 | 1.5350 | 1.4000 | 1.5000 | 1.5000 | 606,400 |
| 12 Oct 2022 | 1.5300 | 1.5500 | 1.4400 | 1.4900 | 1.4900 | 867,900 |
| 11 Oct 2022 | 1.4900 | 1.5100 | 1.4200 | 1.4900 | 1.4900 | 624,700 |
| 10 Oct 2022 | 1.5800 | 1.5900 | 1.4600 | 1.4900 | 1.4900 | 562,200 |
| 07 Oct 2022 | 1.6400 | 1.6550 | 1.5600 | 1.5800 | 1.5800 | 386,200 |
| 06 Oct 2022 | 1.6400 | 1.6900 | 1.5990 | 1.6600 | 1.6600 | 507,400 |
| 05 Oct 2022 | 1.5600 | 1.6600 | 1.5600 | 1.6300 | 1.6300 | 430,100 |
| 04 Oct 2022 | 1.6300 | 1.6700 | 1.5900 | 1.6300 | 1.6300 | 534,400 |
| 03 Oct 2022 | 1.5100 | 1.6100 | 1.4750 | 1.6100 | 1.6100 | 743,700 |
| 30 Sept 2022 | 1.5200 | 1.5750 | 1.4950 | 1.5000 | 1.5000 | 762,800 |
| 29 Sept 2022 | 1.5800 | 1.6400 | 1.4700 | 1.5200 | 1.5200 | 959,200 |
| 28 Sept 2022 | 1.5300 | 1.6300 | 1.5200 | 1.6200 | 1.6200 | 446,000 |
| 27 Sept 2022 | 1.5500 | 1.5900 | 1.5300 | 1.5400 | 1.5400 | 430,900 |
| 26 Sept 2022 | 1.5600 | 1.6300 | 1.5300 | 1.5300 | 1.5300 | 552,200 |
| 23 Sept 2022 | 1.5900 | 1.6300 | 1.5600 | 1.5800 | 1.5800 | 907,500 |
| 22 Sept 2022 | 1.6800 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 942,800 |
| 21 Sept 2022 | 1.7100 | 1.7750 | 1.6650 | 1.6900 | 1.6900 | 644,900 |
| 20 Sept 2022 | 1.7900 | 1.7900 | 1.6800 | 1.7000 | 1.7000 | 883,100 |
| 19 Sept 2022 | 1.8000 | 1.8500 | 1.7600 | 1.7600 | 1.7600 | 1,096,800 |
| 16 Sept 2022 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 1,296,800 |
| 15 Sept 2022 | 1.9400 | 1.9750 | 1.8900 | 1.9100 | 1.9100 | 619,700 |
| 14 Sept 2022 | 1.9600 | 1.9850 | 1.8900 | 1.9500 | 1.9500 | 804,300 |
| 13 Sept 2022 | 1.9900 | 2.0200 | 1.9400 | 1.9500 | 1.9500 | 1,012,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
