NYSE:BKSY
BlackSky Technology Stock Price (Quote)
$1.30
+0.0400 (+3.17%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 BKSY stock ended at $1.30. This is 3.17% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 9.67% from a day low at $1.24 to a day high of $1.36. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $1.26 | $1.36 | $1.24 | $1.30 | 506 212 |
| May 03, 2024 | $1.30 | $1.32 | $1.26 | $1.26 | 242 098 |
| May 02, 2024 | $1.24 | $1.30 | $1.22 | $1.28 | 233 020 |
| May 01, 2024 | $1.22 | $1.28 | $1.21 | $1.23 | 475 248 |
| Apr 30, 2024 | $1.25 | $1.25 | $1.18 | $1.21 | 600 153 |
| Apr 29, 2024 | $1.28 | $1.29 | $1.24 | $1.26 | 202 926 |
| Apr 26, 2024 | $1.27 | $1.29 | $1.24 | $1.26 | 326 253 |
| Apr 25, 2024 | $1.26 | $1.28 | $1.25 | $1.25 | 236 895 |
| Apr 24, 2024 | $1.23 | $1.29 | $1.22 | $1.28 | 329 343 |
| Apr 23, 2024 | $1.22 | $1.26 | $1.21 | $1.23 | 382 415 |
| Apr 22, 2024 | $1.21 | $1.22 | $1.17 | $1.20 | 373 476 |
| Apr 19, 2024 | $1.17 | $1.20 | $1.12 | $1.19 | 583 623 |
| Apr 18, 2024 | $1.20 | $1.25 | $1.17 | $1.18 | 589 748 |
| Apr 17, 2024 | $1.25 | $1.26 | $1.18 | $1.19 | 537 304 |
| Apr 16, 2024 | $1.25 | $1.27 | $1.23 | $1.24 | 451 565 |
| Apr 15, 2024 | $1.31 | $1.32 | $1.24 | $1.27 | 640 705 |
| Apr 12, 2024 | $1.37 | $1.37 | $1.29 | $1.30 | 492 658 |
| Apr 11, 2024 | $1.35 | $1.42 | $1.33 | $1.38 | 330 319 |
| Apr 10, 2024 | $1.33 | $1.38 | $1.32 | $1.35 | 421 372 |
| Apr 09, 2024 | $1.34 | $1.40 | $1.32 | $1.37 | 292 581 |
| Apr 08, 2024 | $1.42 | $1.42 | $1.32 | $1.33 | 465 864 |
| Apr 05, 2024 | $1.35 | $1.40 | $1.35 | $1.38 | 246 049 |
| Apr 04, 2024 | $1.45 | $1.46 | $1.33 | $1.35 | 671 602 |
| Apr 03, 2024 | $1.38 | $1.43 | $1.34 | $1.42 | 535 821 |
| Apr 02, 2024 | $1.30 | $1.36 | $1.30 | $1.33 | 401 630 |
