BlackSky Technology Inc. (BKSY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | 1.2600 | 1.3500 | 1.2700 | 1.3400 | 1.3400 | 561,932 |
| 20 Mar 2023 | 1.3600 | 1.3670 | 1.2500 | 1.2600 | 1.2600 | 1,027,600 |
| 17 Mar 2023 | 1.4000 | 1.4000 | 1.2600 | 1.3200 | 1.3200 | 1,322,300 |
| 16 Mar 2023 | 1.2900 | 1.3700 | 1.2900 | 1.3400 | 1.3400 | 784,700 |
| 15 Mar 2023 | 1.3800 | 1.3950 | 1.2900 | 1.2900 | 1.2900 | 1,656,800 |
| 14 Mar 2023 | 1.4300 | 1.4800 | 1.3700 | 1.3900 | 1.3900 | 1,197,400 |
| 13 Mar 2023 | 1.4700 | 1.4700 | 1.3500 | 1.4100 | 1.4100 | 2,144,900 |
| 10 Mar 2023 | 1.6200 | 1.6300 | 1.4500 | 1.4600 | 1.4600 | 1,181,800 |
| 09 Mar 2023 | 1.7100 | 1.7300 | 1.5300 | 1.6200 | 1.6200 | 1,677,900 |
| 08 Mar 2023 | 1.8000 | 1.8100 | 1.6800 | 1.7000 | 1.7000 | 1,324,500 |
| 07 Mar 2023 | 1.9000 | 1.9700 | 1.7200 | 1.8000 | 1.8000 | 1,942,900 |
| 06 Mar 2023 | 1.9600 | 2.0600 | 1.9000 | 1.9300 | 1.9300 | 1,002,800 |
| 03 Mar 2023 | 1.8900 | 1.9600 | 1.7900 | 1.9200 | 1.9200 | 1,330,200 |
| 02 Mar 2023 | 1.8500 | 1.9000 | 1.8300 | 1.8600 | 1.8600 | 373,900 |
| 01 Mar 2023 | 1.9100 | 1.9100 | 1.7500 | 1.8700 | 1.8700 | 613,000 |
| 28 Feb 2023 | 1.8000 | 1.9200 | 1.8000 | 1.9100 | 1.9100 | 543,600 |
| 27 Feb 2023 | 1.7500 | 1.7800 | 1.7100 | 1.7800 | 1.7800 | 365,100 |
| 24 Feb 2023 | 1.7400 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 608,500 |
| 23 Feb 2023 | 1.8200 | 1.8500 | 1.7400 | 1.7600 | 1.7600 | 785,200 |
| 22 Feb 2023 | 1.8300 | 1.8700 | 1.7800 | 1.7900 | 1.7900 | 443,000 |
| 21 Feb 2023 | 1.9500 | 1.9500 | 1.8200 | 1.8400 | 1.8400 | 599,100 |
| 17 Feb 2023 | 1.9400 | 1.9800 | 1.8400 | 1.9700 | 1.9700 | 843,200 |
| 16 Feb 2023 | 1.9500 | 2.0300 | 1.9050 | 1.9400 | 1.9400 | 651,600 |
| 15 Feb 2023 | 1.8500 | 2.0000 | 1.8500 | 1.9600 | 1.9600 | 699,500 |
| 14 Feb 2023 | 1.8200 | 1.9000 | 1.7650 | 1.9000 | 1.9000 | 706,300 |
| 13 Feb 2023 | 1.7700 | 1.8000 | 1.7300 | 1.7900 | 1.7900 | 177,900 |
| 10 Feb 2023 | 1.7500 | 1.7800 | 1.7000 | 1.7700 | 1.7700 | 294,100 |
| 09 Feb 2023 | 1.8000 | 1.8580 | 1.7200 | 1.7500 | 1.7500 | 464,200 |
| 08 Feb 2023 | 1.8300 | 1.8650 | 1.7900 | 1.8000 | 1.8000 | 386,100 |
| 07 Feb 2023 | 1.9000 | 1.9000 | 1.8050 | 1.8600 | 1.8600 | 560,100 |
| 06 Feb 2023 | 1.8900 | 1.9200 | 1.8300 | 1.8700 | 1.8700 | 638,300 |
| 03 Feb 2023 | 1.9600 | 2.0200 | 1.8200 | 1.8200 | 1.8200 | 993,400 |
| 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 | 440,400 |
| 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 | 262,800 |
| 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 | 506,400 |
| 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 | 492,300 |
| 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 | 847,400 |
| 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 |
| *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.
