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 | -1.63 | -13.04 | 12.5 | 13.34 | 10.8507 | 1206630 | 12.35000462 | CS |
| 4 | -1.41 | -11.4820846906 | 12.28 | 13.34 | 9.876364 | 1104404 | 11.76470673 | CS |
| 12 | 2.38 | 28.0329799764 | 8.49 | 13.34 | 6.15 | 928071 | 9.99839972 | CS |
| 26 | 0.34 | 3.22886989554 | 10.53 | 21.92 | 6.15 | 1277510 | 12.30489331 | CS |
| 52 | 2.47 | 29.4047619048 | 8.4 | 21.92 | 3.86 | 1070896 | 10.4047249 | CS |
| 156 | -5.53 | -33.7195121951 | 16.4 | 23.84 | 3.86 | 1021269 | 12.98037868 | CS |
| 260 | -83.53 | -88.4851694915 | 94.4 | 105.6 | 3.86 | 1358020 | 18.43944163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 10.89 | -0.56 | -4.89 | 10.9 | 11.5 | 10.8 | 993953 |
| 1749768000 | 11.45 | -0.32 | -2.72 | 11.61 | 11.79 | 11.37 | 720175 |
| 1749681600 | 11.77 | -0.31 | -2.57 | 12.2 | 12.28 | 11.7 | 961097 |
| 1749595200 | 12.08 | -0.64 | -5.03 | 12.75 | 12.7992 | 11.8002 | 1128937 |
| 1749508800 | 12.72 | -0.18 | -1.40 | 13.17 | 13.34 | 12.5 | 1456575 |
| 1749249600 | 12.9 | 0.77 | 6.35 | 12.5 | 12.98 | 12.035 | 1766367 |
| 1749163200 | 12.13 | 0.11 | 0.92 | 12.1 | 12.75 | 11.61 | 2211484 |
| 1749076800 | 12.02 | 0.72 | 6.37 | 11.53 | 12.15 | 11.26 | 1146156 |
| 1748990400 | 11.3 | 0.08 | 0.71 | 11.61 | 11.695 | 11.13 | 788369 |
| 1748904000 | 11.22 | 0.03 | 0.27 | 11.29 | 11.33 | 10.61 | 917905 |
| 1748644800 | 11.19 | -0.16 | -1.41 | 11.25 | 11.35 | 10.8 | 1303410 |
| 1748558400 | 11.35 | -0.72 | -5.97 | 12.48 | 12.52 | 11.26 | 941364 |
| 1748472000 | 12.07 | 0.34 | 2.90 | 11.75 | 12.44 | 11.45 | 1014451 |
| 1748385600 | 11.73 | 0.9 | 8.31 | 11.29 | 11.8 | 10.9178 | 998879 |
| 1748040000 | 10.83 | 0.08 | 0.74 | 10.5 | 10.99 | 10.4212 | 790561 |
| 1747953600 | 10.75 | -0.63 | -5.54 | 10.81 | 11.18 | 9.876364 | 1947267 |
| 1747867200 | 11.38 | -0.4 | -3.40 | 11.7 | 11.85 | 11.15 | 651797 |
| 1747780800 | 11.78 | 0.01 | 0.08 | 11.78 | 11.96 | 11.55 | 577400 |
| 1747694400 | 11.77 | -0.06 | -0.51 | 11.47 | 11.815 | 11.2109 | 876193 |
| 1747435200 | 11.83 | -0.32 | -2.63 | 12.28 | 12.4 | 11.81 | 785289 |
| 1747348800 | 12.15 | -0.17 | -1.38 | 12.19 | 12.31 | 11.6701 | 697630 |
| 1747262400 | 12.32 | 0.48 | 4.05 | 12.15 | 12.53 | 11.81 | 1060346 |
| 1747176000 | 11.84 | 0.32 | 2.78 | 11.95 | 12.04 | 11.58 | 934058 |
| 1747089600 | 11.52 | -0.03 | -0.26 | 12.68 | 12.73 | 11.37 | 1191474 |
| 1746830400 | 11.55 | 0.1 | 0.87 | 11.45 | 11.91 | 11.01 | 1073132 |
| 1746744000 | 11.45 | 2.71 | 31.01 | 9.25 | 11.74 | 9.25 | 2529883 |
| 1746657600 | 8.74 | 0.2 | 2.34 | 8.67 | 8.9699 | 8.6199999 | 530842 |
| 1746571200 | 8.5399999 | -0.08 | -0.93 | 8.41 | 8.6298999 | 8.2899999 | 362377 |
| 1746484800 | 8.6199999 | -0.22 | -2.49 | 8.75 | 8.82 | 8.57 | 468407 |
| 1746225600 | 8.84 | 0.26 | 3.03 | 8.83 | 9.1649999 | 8.68 | 691589 |
| 1746139200 | 8.58 | 0.22 | 2.63 | 8.53 | 8.81 | 8.3699999 | 516258 |
| 1746052800 | 8.36 | -0.27 | -3.13 | 8.27 | 8.3899 | 7.86 | 615478 |
| 1745966400 | 8.63 | 0.08 | 0.94 | 8.58 | 8.65 | 8.36 | 435084 |
| 1745880000 | 8.55 | 0.08 | 0.94 | 8.47 | 8.69 | 8.2405 | 851466 |
| 1745620800 | 8.47 | 0.29 | 3.55 | 8.16 | 8.6075 | 8.05 | 833228 |
| 1745534400 | 8.18 | 0.98 | 13.61 | 7.28 | 8.23 | 7.26 | 823680 |
| 1745448000 | 7.2 | 0.34 | 4.96 | 7.25 | 7.62 | 7.19 | 445928 |
| 1745361600 | 6.86 | 0.23 | 3.47 | 6.7 | 6.99 | 6.67 | 455926 |
| 1745275200 | 6.63 | -0.44 | -6.22 | 6.87 | 6.97 | 6.44 | 675406 |
| 1744929600 | 7.07 | -0.05 | -0.70 | 7.1 | 7.24 | 6.9 | 483078 |
| 1744843200 | 7.12 | -0.16 | -2.20 | 7.11 | 7.21 | 6.88 | 469404 |
| 1744756800 | 7.28 | 0.01 | 0.14 | 7.17 | 7.6543 | 7.12 | 606401 |
| 1744670400 | 7.27 | -0.36 | -4.72 | 7.96 | 7.99 | 7.19 | 794063 |
| 1744411200 | 7.63 | 0.09 | 1.19 | 7.6 | 7.7441 | 7.3 | 487939 |
| 1744324800 | 7.54 | -0.27 | -3.46 | 7.79 | 7.877 | 7.23 | 794579 |
| 1744238400 | 7.81 | 0.9 | 13.02 | 6.78 | 8.17 | 6.59 | 1431389 |
| 1744152000 | 6.91 | -0.18 | -2.54 | 7.63 | 7.7417 | 6.73 | 935114 |
| 1744065600 | 7.09 | 0.28 | 4.11 | 6.32 | 7.54 | 6.15 | 854753 |
| 1743806400 | 6.81 | -0.5 | -6.84 | 6.97 | 7 | 6.15 | 1334319 |
| 1743720000 | 7.31 | -0.75 | -9.31 | 7.28 | 7.52 | 7.19 | 856903 |
| 1743633600 | 8.06 | 0.33 | 4.27 | 7.45 | 8.27 | 7.42 | 636406 |
| 1743547200 | 7.73 | 0 | 0.00 | 7.74 | 7.82 | 7.29 | 716078 |
| 1743460800 | 7.73 | -0.18 | -2.28 | 7.64 | 7.82 | 7.38 | 1061319 |
| 1743201600 | 7.91 | -0.67 | -7.81 | 8.5 | 8.558 | 7.815 | 1779418 |
| 1743115200 | 8.58 | -0.6 | -6.54 | 9.01 | 9.095 | 8.5399999 | 783757 |
| 1743028800 | 9.18 | -0.34 | -3.57 | 9.61 | 9.7899999 | 9.08 | 932822 |
| 1742942400 | 9.52 | 0.24 | 2.59 | 9.385 | 9.67 | 9.08 | 863382 |
| 1742856000 | 9.28 | 0.57 | 6.54 | 8.91 | 9.34 | 8.8 | 998305 |
| 1742596800 | 8.71 | -0.05 | -0.57 | 8.49 | 8.81 | 8.3 | 686735 |
| 1742510400 | 8.76 | -0.21 | -2.34 | 8.74 | 9.16 | 8.67 | 569175 |
| 1742424000 | 8.97 | 0.36 | 4.18 | 8.68 | 9.19 | 8.65 | 739706 |
| 1742337600 | 8.61 | -0.75 | -8.01 | 9.15 | 9.31 | 8.52 | 1159921 |
| 1742251200 | 9.36 | 0.28 | 3.08 | 9.1199999 | 9.49 | 8.9601 | 827441 |
| 1741992000 | 9.08 | 0.28 | 3.18 | 9.25 | 9.26 | 8.72 | 1266005 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
