BlackSky Technology Inc (BKSY)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 5.03524672709 | 9.93 | 10.52 | 9.31 | 704617 | 9.7066461 | CS |
| 4 | -0.322 | -2.99479166667 | 10.752 | 12.64 | 9.31 | 927638 | 10.73653398 | CS |
| 12 | 4.257 | 68.9616069982 | 6.173 | 12.64 | 6.058 | 1010666 | 9.60470681 | CS |
| 26 | 1.31 | 14.3640350877 | 9.12 | 12.64 | 3.86 | 897477 | 8.20373476 | CS |
| 52 | 0.27 | 2.65748031496 | 10.16 | 14.16 | 3.86 | 751860 | 8.94525604 | CS |
| 156 | -15.41 | -59.6362229102 | 25.84 | 29.84 | 3.86 | 1418796 | 15.85457953 | CS |
| 260 | -83.97 | -88.9512711864 | 94.4 | 105.6 | 3.86 | 1357384 | 19.17043386 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 9.93 | 0.33 | 3.44 | 9.97 | 10.36 | 9.84 | 548908 |
| 1736898000 | 9.6 | 0.05 | 0.52 | 9.75 | 9.99 | 9.33 | 677359 |
| 1736811600 | 9.55 | -0.22 | -2.25 | 9.6 | 9.78 | 9.31 | 687433 |
| 1736552400 | 9.77 | -0.36 | -3.55 | 10.2 | 10.2 | 9.36 | 962766 |
| 1736379600 | 10.13 | -0.98 | -8.82 | 10.75 | 10.98 | 10 | 993984 |
| 1736293200 | 11.11 | -0.75 | -6.32 | 11.69 | 12.11 | 10.98 | 614962 |
| 1736206800 | 11.86 | -0.01 | -0.08 | 12.17 | 12.64 | 11.72 | 1198569 |
| 1735947600 | 11.87 | 1.18 | 11.04 | 10.82 | 12.01 | 10.65 | 1210424 |
| 1735861200 | 10.69 | -0.1 | -0.93 | 10.81 | 11.11 | 10.27 | 764055 |
| 1735688400 | 10.79 | -0.25 | -2.26 | 11.25 | 11.44 | 10.71 | 1058248 |
| 1735602000 | 11.04 | -0.22 | -1.95 | 11.05 | 11.2299 | 10.64 | 699606 |
| 1735342800 | 11.26 | -0.38 | -3.26 | 11.45 | 11.6345 | 10.63 | 697299 |
| 1735256400 | 11.64 | 0.66 | 6.01 | 10.9 | 11.67 | 10.7807 | 659006 |
| 1735077840 | 10.98 | 0.61 | 5.88 | 10.49 | 11.17 | 10.35 | 466790 |
| 1734997200 | 10.37 | -0.3 | -2.81 | 10.7 | 10.7 | 10.2 | 630762 |
| 1734738000 | 10.67 | 0.17 | 1.62 | 10.12 | 11.03 | 9.8 | 3131254 |
| 1734651600 | 10.5 | 0.04 | 0.38 | 10.76 | 10.99 | 10.23 | 1102878 |
| 1734565200 | 10.46 | -1.72 | -14.12 | 12.15 | 12.4389 | 10.385 | 1267449 |
| 1734478800 | 12.18 | 0.04 | 0.33 | 12.28 | 12.4899 | 11.35 | 941473 |
| 1734392400 | 12.14 | 1.63 | 15.51 | 10.51 | 12.2792 | 10.35 | 1508237 |
| 1734133200 | 10.51 | -0.03 | -0.28 | 10.53 | 10.75 | 10.26 | 446622 |
| 1734046800 | 10.54 | -0.57 | -5.13 | 11.04 | 11.17 | 10.4 | 539635 |
| 1733960400 | 11.11 | 0.43 | 4.03 | 10.78 | 11.3 | 10.162 | 805023 |
| 1733874000 | 10.68 | -0.31 | -2.82 | 11.02 | 11.38 | 10.545 | 566358 |
| 1733787600 | 10.99 | 0.23 | 2.14 | 11.06 | 11.75 | 10.8 | 847925 |
| 1733528400 | 10.76 | 0.49 | 4.77 | 10.51 | 11.2 | 10.42 | 684186 |
| 1733442000 | 10.27 | -0.8 | -7.23 | 10.95 | 11.34 | 10.0609 | 989548 |
| 1733355600 | 11.07 | 0.46 | 4.34 | 10.77 | 11.23 | 10.53 | 1018351 |
| 1733269200 | 10.61 | -1.1 | -9.39 | 11.63 | 11.6595 | 10.21 | 1380936 |
| 1733182800 | 11.71 | 0.03 | 0.26 | 12.25 | 12.505 | 11.3 | 963829 |
| 1732917840 | 11.68 | 0.73 | 6.67 | 11.47 | 12.23 | 11.29 | 772491 |
| 1732750800 | 10.95 | 0.18 | 1.67 | 10.87 | 11.13 | 10.35 | 672699 |
| 1732664400 | 10.77 | -0.6 | -5.28 | 11.35 | 11.54 | 10.62 | 892291 |
| 1732578000 | 11.37 | 0.34 | 3.08 | 11.3 | 11.865 | 11.08 | 1076872 |
| 1732318800 | 11.03 | 0.36 | 3.37 | 10.73 | 11.6818 | 10.34 | 1645211 |
| 1732232400 | 10.67 | 0.95 | 9.77 | 9.8 | 10.89 | 9.4501 | 1516489 |
| 1732146000 | 9.72 | 0.12 | 1.25 | 9.69 | 9.73 | 9.2001 | 595060 |
| 1732059600 | 9.6 | 0.55 | 6.08 | 9.1 | 9.83 | 9 | 928449 |
| 1731973200 | 9.05 | 0.63 | 7.48 | 8.64 | 9.4797 | 8.55 | 883972 |
| 1731714000 | 8.42 | -0.33 | -3.77 | 8.7899999 | 8.9514 | 8.16 | 1152574 |
| 1731627600 | 8.75 | 1.35 | 18.24 | 7.64 | 9.3 | 7.5882 | 3167879 |
| 1731541200 | 7.4 | 0.31 | 4.37 | 7.26 | 7.89 | 7.14 | 1172554 |
| 1731454800 | 7.09 | -0.49 | -6.46 | 7.49 | 7.65 | 6.94 | 964428 |
| 1731368400 | 7.58 | -0.47 | -5.84 | 8.31 | 8.34 | 7.3 | 1405166 |
| 1731109200 | 8.05 | 0.4 | 5.23 | 7.66 | 8.1508 | 7.5 | 1054722 |
| 1731022800 | 7.65 | 0.08 | 1.06 | 7.15 | 7.7 | 6.8 | 1700007 |
| 1730936400 | 7.57 | 0.37 | 5.14 | 7.45 | 7.62 | 7.18 | 998215 |
| 1730850000 | 7.2 | 0.33 | 4.80 | 6.86 | 7.28 | 6.75 | 700030 |
| 1730763600 | 6.87 | -0.02 | -0.29 | 6.91 | 7.23 | 6.72 | 783384 |
| 1730500800 | 6.89 | 0.57 | 9.02 | 6.42 | 7.17 | 6.42 | 1016441 |
| 1730414400 | 6.32 | -0.5 | -7.33 | 6.82 | 6.86 | 6.25 | 864057 |
| 1730328000 | 6.82 | -0.32 | -4.48 | 7.27 | 7.3 | 6.77 | 918892 |
| 1730241600 | 7.14 | 0.25 | 3.63 | 6.89 | 7.3 | 6.8 | 1910962 |
| 1730155200 | 6.89 | 0.52 | 8.16 | 6.48 | 6.9547 | 6.41 | 953238 |
| 1729896000 | 6.37 | -0.12 | -1.85 | 6.62 | 6.809 | 6.3112 | 703485 |
| 1729809600 | 6.49 | 0.37 | 6.05 | 6.18 | 6.57 | 6.058 | 1286537 |
| 1729723200 | 6.12 | -0.22 | -3.47 | 6.35 | 6.44 | 6.01 | 643513 |
| 1729636800 | 6.34 | -0.07 | -1.09 | 6.41 | 6.6197 | 6.12 | 741289 |
| 1729550400 | 6.41 | 0.3 | 4.91 | 6.07 | 6.6 | 6 | 848262 |
| 1729291200 | 6.11 | 0.04 | 0.66 | 6.11 | 6.21 | 5.9622 | 438853 |
| 1729204800 | 6.07 | -0.06 | -0.98 | 6.07 | 6.1999 | 5.98 | 296562 |
| 1729118400 | 6.13 | 0.03 | 0.49 | 6.16 | 6.16 | 5.9131 | 436777 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
