Blacksky Technology Inc (BKSY) Historical Stock Data
1.27 ↓0.01 (-0.78%)
As of April 25, 2024, 11:26am EST.
Historical Data
In the past 30 trading days, BKSY is down -0.41% a day on average. There have been 14 days where Blacksky Technology Inc closed green and 16 days where BKSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.23 | 1.28 | ↑$0.05 (4.07%) | 1.22 | 1.29 | 386.76K |
| 2024-04-23 | 1.22 | 1.23 | ↑$0.01 (0.82%) | 1.21 | 1.26 | 390.22K |
| 2024-04-22 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.17 | 1.22 | 388.74K |
| 2024-04-19 | 1.17 | 1.19 | ↑$0.02 (1.71%) | 1.12 | 1.20 | 644K |
| 2024-04-18 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.17 | 1.25 | 607.17K |
| 2024-04-17 | 1.25 | 1.19 | ↓$0.06 (-4.80%) | 1.18 | 1.26 | 543.43K |
| 2024-04-16 | 1.25 | 1.24 | ↓$0.01 (-0.80%) | 1.23 | 1.27 | 477.78K |
| 2024-04-15 | 1.31 | 1.27 | ↓$0.04 (-3.05%) | 1.24 | 1.32 | 647.57K |
| 2024-04-12 | 1.37 | 1.30 | ↓$0.07 (-5.11%) | 1.29 | 1.37 | 510.20K |
| 2024-04-11 | 1.35 | 1.38 | ↑$0.03 (2.22%) | 1.33 | 1.42 | 355.07K |
| 2024-04-10 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.32 | 1.38 | 499.92K |
| 2024-04-09 | 1.34 | 1.37 | ↑$0.03 (2.24%) | 1.32 | 1.40 | 296.56K |
| 2024-04-08 | 1.42 | 1.33 | ↓$0.09 (-6.34%) | 1.31 | 1.42 | 639.42K |
| 2024-04-05 | 1.35 | 1.38 | ↑$0.03 (2.22%) | 1.35 | 1.40 | 248.20K |
| 2024-04-04 | 1.45 | 1.35 | ↓$0.10 (-6.90%) | 1.33 | 1.46 | 672.16K |
| 2024-04-03 | 1.38 | 1.42 | ↑$0.04 (2.90%) | 1.34 | 1.43 | 607.80K |
| 2024-04-02 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.30 | 1.36 | 409.80K |
| 2024-04-01 | 1.37 | 1.35 | ↓$0.02 (-1.46%) | 1.33 | 1.38 | 376.12K |
| 2024-03-28 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.33 | 1.42 | 519.28K |
| 2024-03-27 | 1.30 | 1.37 | ↑$0.07 (5.38%) | 1.30 | 1.38 | 521.26K |
| 2024-03-26 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.30 | 1.34 | 279.18K |
| 2024-03-25 | 1.33 | 1.30 | ↓$0.03 (-2.26%) | 1.30 | 1.36 | 269.58K |
| 2024-03-22 | 1.38 | 1.33 | ↓$0.05 (-3.62%) | 1.32 | 1.38 | 319.91K |
| 2024-03-21 | 1.35 | 1.39 | ↑$0.04 (2.96%) | 1.35 | 1.41 | 400.01K |
| 2024-03-20 | 1.32 | 1.36 | ↑$0.04 (3.03%) | 1.30 | 1.39 | 485.80K |
| 2024-03-19 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.30 | 1.39 | 401.49K |
| 2024-03-18 | 1.25 | 1.30 | ↑$0.05 (4.00%) | 1.25 | 1.32 | 721.37K |
| 2024-03-15 | 1.32 | 1.26 | ↓$0.06 (-4.55%) | 1.26 | 1.32 | 1.28M |
| 2024-03-14 | 1.36 | 1.32 | ↓$0.04 (-2.94%) | 1.29 | 1.37 | 833.86K |
| 2024-03-13 | 1.44 | 1.38 | ↓$0.06 (-4.17%) | 1.38 | 1.44 | 840.56K |
Create an account or log in to view more rows.
$BKSY Exciting times ahead people.
$BKSY nice!!!
$BKSY Who else bought the dip on Friday?
$BKSY buy and hold and get rewarded
$BKSY the trend is your friend
until the end.
$BKSY wow
$BKSY bounce it!!
$BKSY ready to explode
$BKSY I love this stonk!
$BKSY love when bulls come out