BlackSky Technology Inc (BKSY.WS)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 0.034 | 0.0039 | 12.96 | 0.0256 | 0.034 | 0.0251 | 1173 |
| 1722033600 | 0.0301 | -0.0025 | -7.67 | 0.033 | 0.033 | 0.0301 | 3027 |
| 1721947200 | 0.0325999 | 0 | 0.00 | 0.0325 | 0.0325999 | 0.0325 | 900 |
| 1721860800 | 0.0325999 | -0.0013 | -3.83 | 0.0325 | 0.0336 | 0.0325 | 1306 |
| 1721774400 | 0.0339 | 0.0034 | 11.15 | 0.0307 | 0.0339 | 0.03 | 12031 |
| 1721688000 | 0.0305 | 0.0005 | 1.67 | 0.0339 | 0.0339 | 0.0254 | 16000 |
| 1721428800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1721342400 | 0.03 | 0.0001 | 0.33 | 0.035 | 0.035 | 0.0297 | 5999 |
| 1721256000 | 0.0299 | -0.0004 | -1.32 | 0.0354 | 0.0354999 | 0.0298 | 11591 |
| 1721169600 | 0.0303 | 0.0022 | 7.83 | 0.032 | 0.035 | 0.0263 | 18510 |
| 1721083200 | 0.0281 | 0.002716 | 10.70 | 0.029 | 0.0294 | 0.0272 | 5716 |
| 1720824000 | 0.025384 | -0.000916 | -3.48 | 0.0251 | 0.0285 | 0.0251 | 15055 |
| 1720737600 | 0.0263 | 0.0003 | 1.15 | 0.027 | 0.027 | 0.0263 | 3441 |
| 1720651200 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1720564800 | 0.026 | -0.0026 | -9.09 | 0.0283 | 0.0302 | 0.025 | 13089 |
| 1720478400 | 0.0286 | -0.0006 | -2.05 | 0.0347 | 0.0354999 | 0.0284 | 24479 |
| 1720219200 | 0.0292 | -0.001549 | -5.04 | 0.0335 | 0.036 | 0.0292 | 7304 |
| 1720040640 | 0.030749 | -0.001301 | -4.06 | 0.03 | 0.0335 | 0.028 | 7500 |
| 1719960000 | 0.03205 | 0.00705 | 28.20 | 0.025 | 0.0325 | 0.025 | 8328 |
| 1719873600 | 0.025 | -0.0051 | -16.94 | 0.0301 | 0.0306 | 0.0174 | 52129 |
| 1719614400 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1719528000 | 0.0301 | -0.0044 | -12.75 | 0.0320999 | 0.033 | 0.0301 | 10227 |
| 1719441600 | 0.0345 | 0.0029 | 9.18 | 0.0317 | 0.0345 | 0.0317 | 4800 |
| 1719355200 | 0.0316 | -0.0008 | -2.47 | 0.0324 | 0.0328 | 0.0313 | 11412 |
| 1719268800 | 0.0324 | 0.0014 | 4.52 | 0.0311 | 0.0442 | 0.0311 | 17935 |
| 1719009600 | 0.031 | -0.0026 | -7.74 | 0.0301 | 0.031 | 0.0301 | 1118 |
| 1718923200 | 0.0336 | 5.1E-5 | 0.15 | 0.0301 | 0.037 | 0.0301 | 11944 |
| 1718750400 | 0.033549 | 0.0029 | 9.46 | 0.031 | 0.039 | 0.029 | 7515 |
| 1718664000 | 0.030649 | -0.010351 | -25.25 | 0.033 | 0.040899 | 0.0301 | 40938 |
| 1718404800 | 0.041 | -0.0025 | -5.75 | 0.0328 | 0.041 | 0.0328 | 4058 |
| 1718318400 | 0.0434999 | 0.0053999 | 14.17 | 0.0399 | 0.0438 | 0.0397 | 17668 |
| 1718232000 | 0.0381 | -0.002 | -4.99 | 0.0402 | 0.0439 | 0.0381 | 19441 |
| 1718145600 | 0.0400999 | 0.0001999 | 0.50 | 0.03631 | 0.0402 | 0.03631 | 1919 |
| 1718059200 | 0.0399 | 0.0001 | 0.25 | 0.04 | 0.04 | 0.039499 | 5195 |
| 1717800000 | 0.0398 | 0 | 0.00 | 0.0327 | 0.04 | 0.0327 | 2559 |
| 1717713600 | 0.0398 | 0.0034 | 9.34 | 0.037 | 0.0404 | 0.0367 | 22025 |
| 1717627200 | 0.0364 | 0.0044 | 13.75 | 0.0357 | 0.0365 | 0.028 | 52587 |
| 1717540800 | 0.032 | -0.0033 | -9.35 | 0.0315 | 0.036 | 0.0315 | 14348 |
| 1717454400 | 0.0353 | -0.0016 | -4.34 | 0.0398 | 0.0398 | 0.031 | 21082 |
| 1717195200 | 0.0369 | 0 | 0.00 | 0.037 | 0.0373 | 0.031 | 42455 |
| 1717108800 | 0.0369 | -0.0035 | -8.66 | 0.031 | 0.037 | 0.031 | 11126 |
| 1717022400 | 0.0404 | 0.0025 | 6.60 | 0.041 | 0.041 | 0.028 | 18274 |
| 1716936000 | 0.0379 | 0.0099 | 35.36 | 0.033301 | 0.0379 | 0.033301 | 18374 |
| 1716590400 | 0.028 | -0.0059 | -17.40 | 0.0371999 | 0.0442 | 0.028 | 94815 |
| 1716504000 | 0.0339 | -0.0009 | -2.59 | 0.0281 | 0.0339 | 0.0279 | 1095 |
| 1716417600 | 0.0348 | 0.0022001 | 6.75 | 0.032 | 0.0348 | 0.03 | 53597 |
| 1716331200 | 0.0325999 | -0.0055 | -14.44 | 0.0383999 | 0.0383999 | 0.031 | 42052 |
| 1716244800 | 0.0381 | -0.0009 | -2.31 | 0.045 | 0.05 | 0.0381 | 17365 |
| 1715985600 | 0.039 | -0.0086 | -18.07 | 0.039 | 0.047 | 0.039 | 228 |
| 1715899200 | 0.0476 | 0.0025 | 5.54 | 0.038 | 0.0476 | 0.038 | 3517 |
| 1715812800 | 0.0451 | -0.0027 | -5.65 | 0.038 | 0.0451 | 0.038 | 2713 |
| 1715726400 | 0.0478 | 0.003749 | 8.51 | 0.0404 | 0.0479 | 0.04 | 67205 |
| 1715640000 | 0.044051 | -0.002899 | -6.17 | 0.048 | 0.048 | 0.0402 | 5700 |
| 1715380800 | 0.04695 | 0.00695 | 17.38 | 0.0404 | 0.04695 | 0.04 | 8705 |
| 1715294400 | 0.04 | 0.0027 | 7.24 | 0.0400999 | 0.0400999 | 0.04 | 5874 |
| 1715208000 | 0.0373 | -0.0165 | -30.67 | 0.054 | 0.054 | 0.03 | 11591 |
| 1715121600 | 0.0538 | 0 | 0.00 | 0.0538 | 0.0538 | 0.0538 | 42 |
| 1715035200 | 0.0538 | 0 | 0.00 | 0.0538 | 0.0538 | 0.0538 | 40 |
| 1714776000 | 0.0538 | 0.0008 | 1.51 | 0.0405 | 0.0538 | 0.0405 | 126 |
| 1714689600 | 0.053 | 0.0034501 | 6.96 | 0.05 | 0.0584 | 0.05 | 104826 |
| 1714603200 | 0.0495499 | -0.01355 | -21.47 | 0.0409 | 0.0495499 | 0.0405 | 1200 |
| 1714516800 | 0.0631 | -0.0043 | -6.38 | 0.0454 | 0.0646 | 0.0411 | 7823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
