BlackSky Technology Inc. (BKSY) NYSE

11.19

+0.005(+0.04%)

Updated at June 02 11:18AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 202511.2511.1911.1911.3510.81.3M
May 29, 202512.4811.3511.3512.5211.26941,836
May 28, 202511.7512.0712.0712.4411.451.02M
May 27, 202511.2911.7311.7311.810.93995,681
May 23, 202510.4710.8310.8310.9910.42789,867
May 22, 202510.8110.7510.7511.189.881.95M
May 21, 202511.711.3811.3811.8511.15647,667
May 20, 202511.7811.7811.7811.9611.55577,732
May 19, 202511.4711.7711.7711.8211.21876,600
May 16, 202512.2511.8311.8312.411.81772,712
May 15, 202512.1912.1512.1512.3111.67698,500
May 14, 202512.1512.3212.3212.5311.811.06M
May 13, 202511.9511.8411.8412.0411.58934,700
May 12, 202512.6811.5211.5212.7311.371.19M
May 09, 202511.4511.5511.5511.9111.011.07M
May 08, 20259.2511.4511.4511.749.252.52M
May 07, 20258.678.748.748.978.62530,846
May 06, 20258.48.548.548.638.29361,556
May 05, 20258.758.628.628.828.57468,441
May 02, 20258.838.848.849.168.68687,738
May 01, 20258.538.588.588.818.37516,809
April 30, 20258.278.368.368.397.86620,163
April 29, 20258.588.638.638.658.36435,738
April 28, 20258.478.558.558.698.24853,200
April 25, 20258.168.478.478.618.05829,946
April 24, 20257.288.188.188.237.26825,638
April 23, 20257.257.27.27.627.19447,318
April 22, 20256.76.866.866.996.67451,868
April 21, 20256.876.636.636.976.44676,127
April 17, 20257.17.077.077.246.9469,529
April 16, 20257.117.127.127.216.88468,957
April 15, 20257.177.287.287.657.12598,216
April 14, 20257.967.277.277.997.19803,400
April 11, 20257.67.637.637.747.3487,146
April 10, 20257.797.547.547.887.23795,000
April 09, 20256.787.817.818.176.591.43M
April 08, 20257.636.916.917.746.73937,337
April 07, 20256.327.097.097.546.15855,800
April 04, 20256.976.816.8176.151.33M
April 03, 20257.287.317.317.527.19854,293
April 02, 20257.458.068.068.277.42653,300
April 01, 20257.747.737.737.827.29717,105
March 31, 20257.587.737.737.827.381.06M
March 28, 20258.57.917.918.567.821.78M
March 27, 20259.018.588.589.18.54792,127
March 26, 20259.619.189.189.799.08933,100
March 25, 20259.399.529.529.679.08865,029
March 24, 20258.919.289.289.348.8994,759
March 21, 20258.498.718.718.818.3866,434
March 20, 20258.698.768.769.168.67568,286
March 19, 20258.688.978.979.198.65738,069
March 18, 20259.158.618.619.318.521.16M
March 17, 20259.129.369.369.498.96828,634
March 14, 20259.259.089.089.268.721.26M
March 13, 20259.278.88.89.38.56936,363
March 12, 20259.69.249.249.978.761.54M
March 11, 20259.289.099.099.68.711.53M
March 10, 20259.029.239.239.348.821.99M
March 07, 20259.869.869.8610.169.51.74M
March 06, 202510.0510.0110.0111.379.783.86M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved