Australia markets closed

BlackSky Technology Inc. (BKSY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.7800+0.0500 (+2.89%)
At close: 04:00PM EST
1.7900 +0.01 (+0.56%)
Pre-market: 06:26AM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 20221.67001.72501.63501.72001.7200819,500
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
12 Sept 20222.10002.13002.02002.02002.02001,069,800
09 Sept 20222.16002.23002.11002.15002.1500729,400
08 Sept 20222.07002.16002.03702.13002.1300774,500
07 Sept 20222.07002.11002.02002.10002.1000933,900
06 Sept 20221.93502.12001.91002.08002.0800781,700
02 Sept 20221.98001.98001.88501.91001.9100566,500
01 Sept 20222.01002.01401.91001.99001.9900945,400
31 Aug 20222.02002.07001.99002.03002.0300599,900
30 Aug 20222.03002.05001.93001.98001.9800772,200
29 Aug 20222.02002.09001.96002.01002.0100886,800
26 Aug 20222.21002.21002.05002.09002.0900832,200
25 Aug 20222.23002.24002.16002.22002.2200793,900
24 Aug 20222.10002.18002.09002.18002.1800572,300
23 Aug 20222.06502.14902.02002.09002.0900696,000
22 Aug 20222.04002.10802.01002.02002.0200626,200
19 Aug 20222.23002.23002.02002.07002.07002,149,800
18 Aug 20222.31002.35502.23002.26002.26001,089,000
17 Aug 20222.40002.42002.29002.31002.31001,253,200
16 Aug 20222.53002.53002.35002.43002.43002,059,100
15 Aug 20222.55002.59002.47502.57002.57001,035,100
12 Aug 20222.62002.66902.46002.59002.59001,733,700
11 Aug 20222.90002.90002.56002.58002.58001,821,600
10 Aug 20222.83002.98002.69002.80002.80003,304,500
09 Aug 20222.70002.73002.51002.60002.60001,810,100
08 Aug 20222.63002.95002.59002.70002.70003,865,300
05 Aug 20222.57002.64502.46002.59002.59001,270,700
04 Aug 20222.67002.71402.57002.61002.61001,507,400
03 Aug 20222.61002.80002.61002.66002.66002,123,200
02 Aug 20222.36002.74002.34002.60002.60002,385,900
01 Aug 20222.30002.44002.27002.40002.40001,253,400
29 July 20222.29002.39002.24502.39002.39001,024,900
28 July 20222.18002.30002.15002.29002.29001,420,500
27 July 20222.22002.22002.09002.21002.21001,484,800
26 July 20222.22002.23502.07002.18002.18001,308,400
25 July 20222.19002.29002.15002.18002.18001,026,900
22 July 20222.41002.44002.17002.18002.18001,429,000
21 July 20222.34002.46002.28002.46002.46001,728,100
20 July 20222.22002.36502.22002.30002.30001,312,000
19 July 20222.29002.37902.17002.20002.20001,765,800
18 July 20222.22002.34002.22002.24002.24001,257,100
15 July 20222.22002.23002.11902.22002.2200785,300
14 July 20222.22002.30002.11502.17002.17001,461,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...