Blacksky Technology Inc (BKSY) Historical Stock Data
9.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKSY is up 1.03% a day on average. There have been 18 days where Blacksky Technology Inc closed green and 12 days where BKSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.69 | 9.72 | ↑$0.03 (0.31%) | 9.20 | 9.72 | 595.67K |
| 2024-11-19 | 9.10 | 9.60 | ↑$0.50 (5.49%) | 9.00 | 9.83 | 0.93M |
| 2024-11-18 | 8.65 | 9.05 | ↑$0.40 (4.62%) | 8.55 | 9.48 | 884.49K |
| 2024-11-15 | 8.79 | 8.42 | ↓$0.37 (-4.21%) | 8.16 | 8.95 | 1.15M |
| 2024-11-14 | 7.64 | 8.75 | ↑$1.11 (14.53%) | 7.59 | 9.30 | 3.18M |
| 2024-11-13 | 7.26 | 7.40 | ↑$0.14 (1.93%) | 7.14 | 7.89 | 1.17M |
| 2024-11-12 | 7.49 | 7.09 | ↓$0.40 (-5.34%) | 6.94 | 7.65 | 0.97M |
| 2024-11-11 | 8.31 | 7.58 | ↓$0.73 (-8.78%) | 7.30 | 8.34 | 1.41M |
| 2024-11-08 | 7.66 | 8.05 | ↑$0.39 (5.09%) | 7.50 | 8.15 | 1.06M |
| 2024-11-07 | 7.15 | 7.65 | ↑$0.50 (6.99%) | 6.80 | 7.70 | 1.70M |
| 2024-11-06 | 7.45 | 7.57 | ↑$0.12 (1.61%) | 7.18 | 7.62 | 1.05M |
| 2024-11-05 | 6.86 | 7.20 | ↑$0.34 (4.96%) | 6.75 | 7.28 | 700.33K |
| 2024-11-04 | 6.91 | 6.87 | ↓$0.04 (-0.58%) | 6.72 | 7.23 | 783.38K |
| 2024-11-01 | 6.42 | 6.89 | ↑$0.47 (7.32%) | 6.42 | 7.17 | 1.02M |
| 2024-10-31 | 6.80 | 6.32 | ↓$0.48 (-7.06%) | 6.25 | 6.86 | 864.82K |
| 2024-10-30 | 7.27 | 6.82 | ↓$0.45 (-6.19%) | 6.77 | 7.30 | 0.92M |
| 2024-10-29 | 6.89 | 7.14 | ↑$0.25 (3.63%) | 6.80 | 7.30 | 1.91M |
| 2024-10-28 | 6.48 | 6.89 | ↑$0.41 (6.33%) | 6.41 | 6.95 | 0.95M |
| 2024-10-25 | 6.62 | 6.37 | ↓$0.25 (-3.78%) | 6.31 | 6.81 | 703.49K |
| 2024-10-24 | 6.18 | 6.49 | ↑$0.31 (5.02%) | 6.06 | 6.57 | 1.29M |
| 2024-10-23 | 6.35 | 6.12 | ↓$0.23 (-3.62%) | 6.01 | 6.44 | 644.51K |
| 2024-10-22 | 6.41 | 6.34 | ↓$0.07 (-1.09%) | 6.12 | 6.62 | 741.29K |
| 2024-10-21 | 6.07 | 6.41 | ↑$0.34 (5.60%) | 6.00 | 6.60 | 848.32K |
| 2024-10-18 | 6.11 | 6.11 | ↑$0.00 (0.00%) | 5.96 | 6.21 | 438.89K |
| 2024-10-17 | 6.07 | 6.07 | ↑$0.00 (0.00%) | 5.98 | 6.20 | 296.56K |
| 2024-10-16 | 6.16 | 6.13 | ↓$0.03 (-0.49%) | 5.91 | 6.16 | 436.78K |
| 2024-10-15 | 6.26 | 6.10 | ↓$0.16 (-2.56%) | 6.04 | 6.36 | 474.69K |
| 2024-10-14 | 6.28 | 6.26 | ↓$0.02 (-0.32%) | 5.95 | 6.40 | 744.73K |
| 2024-10-11 | 6.20 | 6.26 | ↑$0.06 (0.97%) | 5.85 | 6.28 | 1.04M |
| 2024-10-10 | 6.20 | 6.23 | ↑$0.03 (0.48%) | 6.02 | 6.41 | 836.01K |
Create an account or log in to view more rows.
$BKSY Was last two days consolidation??
$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!