Australia Markets open in 8 hrs 57 mins

BlackSky Technology Inc. (BKSY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.3000-0.0600 (-4.41%)
At close: 04:00PM EDT
1.3700 +0.07 (+5.38%)
After hours: 07:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 20221.43001.45001.34001.37001.3700582,000
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
08 Feb 20222.64002.82002.60002.72002.7200455,700
07 Feb 20222.67002.82002.62002.64002.6400398,900
04 Feb 20222.60002.65002.50002.64002.6400596,000
03 Feb 20222.70002.72002.54002.55002.5500369,100
02 Feb 20223.06003.06002.71002.78002.7800525,200
01 Feb 20222.97003.01002.77602.97002.9700406,500
31 Jan 20222.72003.00002.72002.83002.8300694,300
28 Jan 20222.64002.75002.55002.69002.6900338,200
27 Jan 20222.94002.98002.60002.62002.6200579,300
26 Jan 20222.88003.12002.82002.93002.9300450,500
25 Jan 20222.78002.87002.71002.81002.8100497,500
24 Jan 20222.70002.81002.46002.80002.8000925,300
21 Jan 20222.93002.96802.72502.74002.7400671,700
20 Jan 20222.98003.15002.96002.98002.9800488,100
19 Jan 20223.06003.12002.93002.94002.9400435,900
18 Jan 20223.23003.27002.92002.92002.9200665,600
14 Jan 20223.26003.31003.09003.28003.2800778,300
13 Jan 20223.46003.54003.22003.26003.2600646,600
12 Jan 20223.54003.68003.40003.47003.4700806,700
11 Jan 20223.58003.75403.43003.45003.45001,361,300
10 Jan 20223.90003.94003.45003.57003.57001,395,100
07 Jan 20223.95004.12803.79003.92003.9200648,900
06 Jan 20224.31004.33003.90003.95003.95001,219,100
05 Jan 20224.90004.93004.13004.25004.2500979,400
04 Jan 20224.70005.01004.62004.95004.9500783,900
03 Jan 20224.59004.75504.34004.68004.6800517,800
31 Dec 20214.65004.76004.45004.49004.4900867,300
30 Dec 20214.80005.07004.70004.71004.7100505,100
29 Dec 20214.77005.05004.52004.82004.8200683,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...