BlackSky Technology Inc (BKSY)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.474833808167 | 10.53 | 12.4899 | 10.23 | 1053332 | 11.26119445 | CS |
| 4 | -0.15 | -1.39794967381 | 10.73 | 12.505 | 10.0609 | 953790 | 11.06019878 | CS |
| 12 | 5.8 | 121.338912134 | 4.78 | 12.505 | 4.37 | 1064493 | 8.04971889 | CS |
| 26 | 3.0584 | 40.6615613699 | 7.5216 | 12.505 | 3.86 | 867210 | 7.85666419 | CS |
| 52 | 0.18 | 1.73076923077 | 10.4 | 14.16 | 3.86 | 743547 | 8.9013005 | CS |
| 156 | -34.3 | -76.4260249554 | 44.88 | 46.32 | 3.86 | 1420960 | 16.25369622 | CS |
| 260 | -83.82 | -88.7923728814 | 94.4 | 105.6 | 3.86 | 1368177 | 19.25994428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 10.67 | 0.17 | 1.62 | 9.9121 | 11.03 | 9.9117 | 3058362 |
| 1734651600 | 10.5 | 0.04 | 0.38 | 10.752 | 10.99 | 10.23 | 1071027 |
| 1734565200 | 10.46 | -1.72 | -14.12 | 12.09 | 12.4389 | 10.385 | 1241971 |
| 1734478800 | 12.18 | 0.04 | 0.33 | 12.42 | 12.4899 | 11.35 | 886361 |
| 1734392400 | 12.14 | 1.63 | 15.51 | 10.4025 | 12.2792 | 10.35 | 1486262 |
| 1734133200 | 10.51 | -0.03 | -0.28 | 10.37 | 10.75 | 10.26 | 434726 |
| 1734046800 | 10.54 | -0.57 | -5.13 | 11.0875 | 11.17 | 10.4 | 524719 |
| 1733960400 | 11.11 | 0.43 | 4.03 | 10.72 | 11.3 | 10.162 | 791929 |
| 1733874000 | 10.68 | -0.31 | -2.82 | 10.905 | 11.38 | 10.545 | 550357 |
| 1733787600 | 10.99 | 0.23 | 2.14 | 10.94 | 11.75 | 10.8 | 825535 |
| 1733528400 | 10.76 | 0.49 | 4.77 | 10.45 | 11.2 | 10.45 | 668484 |
| 1733442000 | 10.27 | -0.8 | -7.23 | 11.21 | 11.34 | 10.0609 | 978440 |
| 1733355600 | 11.07 | 0.46 | 4.34 | 10.6026 | 11.23 | 10.53 | 1000261 |
| 1733269200 | 10.61 | -1.1 | -9.39 | 11.6595 | 11.6595 | 10.21 | 1362855 |
| 1733182800 | 11.71 | 0.03 | 0.26 | 12.2314 | 12.505 | 11.3 | 908833 |
| 1732917840 | 11.68 | 0.73 | 6.67 | 11.67 | 12.23 | 11.43 | 767500 |
| 1732750800 | 10.95 | 0.18 | 1.67 | 10.87 | 11.13 | 10.35 | 668243 |
| 1732664400 | 10.77 | -0.6 | -5.28 | 11.235 | 11.54 | 10.62 | 872110 |
| 1732578000 | 11.37 | 0.34 | 3.08 | 11.64 | 11.865 | 11.08 | 1048212 |
| 1732318800 | 11.03 | 0.36 | 3.37 | 10.78 | 11.6818 | 10.34 | 1607302 |
| 1732232400 | 10.67 | 0.95 | 9.77 | 9.8 | 10.89 | 9.4501 | 1498255 |
| 1732146000 | 9.72 | 0.12 | 1.25 | 9.66 | 9.72 | 9.2001 | 563763 |
| 1732059600 | 9.6 | 0.55 | 6.08 | 9.115 | 9.83 | 9.1 | 898625 |
| 1731973200 | 9.05 | 0.63 | 7.48 | 8.65 | 9.4797 | 8.55 | 883842 |
| 1731714000 | 8.42 | -0.33 | -3.77 | 8.95 | 8.95 | 8.16 | 1110559 |
| 1731627600 | 8.75 | 1.35 | 18.24 | 7.9814 | 9.3 | 7.95 | 3080879 |
| 1731541200 | 7.4 | 0.31 | 4.37 | 7.25 | 7.89 | 7.14 | 1144857 |
| 1731454800 | 7.09 | -0.49 | -6.46 | 7.49 | 7.65 | 6.94 | 959617 |
| 1731368400 | 7.58 | -0.47 | -5.84 | 8.11 | 8.1649999 | 7.3 | 1367518 |
| 1731109200 | 8.05 | 0.4 | 5.23 | 7.575 | 8.1508 | 7.5 | 1036872 |
| 1731022800 | 7.65 | 0.08 | 1.06 | 7.5392 | 7.7 | 6.8 | 1614716 |
| 1730936400 | 7.57 | 0.37 | 5.14 | 7.47 | 7.62 | 7.18 | 1012158 |
| 1730850000 | 7.2 | 0.33 | 4.80 | 6.86 | 7.28 | 6.75 | 681304 |
| 1730763600 | 6.87 | -0.02 | -0.29 | 6.91 | 7.23 | 6.72 | 778853 |
| 1730500800 | 6.89 | 0.57 | 9.02 | 6.42 | 7.17 | 6.42 | 1014772 |
| 1730414400 | 6.32 | -0.5 | -7.33 | 6.82 | 6.82 | 6.25 | 857657 |
| 1730328000 | 6.82 | -0.32 | -4.48 | 7.27 | 7.3 | 6.77 | 918885 |
| 1730241600 | 7.14 | 0.25 | 3.63 | 6.9 | 7.3 | 6.8 | 1884185 |
| 1730155200 | 6.89 | 0.52 | 8.16 | 6.48 | 6.9547 | 6.48 | 921831 |
| 1729896000 | 6.37 | -0.12 | -1.85 | 6.62 | 6.809 | 6.3112 | 703485 |
| 1729809600 | 6.49 | 0.37 | 6.05 | 6.173 | 6.57 | 6.058 | 1270722 |
| 1729723200 | 6.12 | -0.22 | -3.47 | 6.35 | 6.44 | 6.01 | 640761 |
| 1729636800 | 6.34 | -0.07 | -1.09 | 6.61 | 6.6197 | 6.12 | 703571 |
| 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 |
| 1729032000 | 6.1 | -0.16 | -2.56 | 6.26 | 6.3595 | 6.04 | 474626 |
| 1728945600 | 6.26 | 0 | 0.00 | 6.28 | 6.4 | 5.9523 | 744722 |
| 1728686400 | 6.26 | 0.03 | 0.48 | 6.2 | 6.28 | 5.85 | 1027282 |
| 1728600000 | 6.23 | -0.07 | -1.11 | 6.23 | 6.41 | 6.0199999 | 776274 |
| 1728513600 | 6.3 | 0.54 | 9.38 | 5.85 | 6.4 | 5.6 | 1245561 |
| 1728427200 | 5.76 | 0.18 | 3.23 | 5.39 | 6.08 | 5.29 | 1261817 |
| 1728340800 | 5.58 | 0.15 | 2.76 | 5.6 | 5.7335 | 5.32 | 1275216 |
| 1728081600 | 5.43 | 0.44 | 8.82 | 5.33 | 5.95 | 5.14 | 2404955 |
| 1727995200 | 4.99 | 0 | 0.00 | 5.37 | 5.9 | 4.92 | 3135163 |
| 1727908800 | 4.99 | 0.48 | 10.64 | 4.66 | 5.13 | 4.64 | 1006021 |
| 1727822400 | 4.51 | -0.23 | -4.85 | 4.86 | 4.885 | 4.47 | 945973 |
| 1727735520 | 4.74 | 0.28 | 6.28 | 4.61 | 4.96 | 4.37 | 833774 |
| 1727476800 | 4.46 | -0.18 | -3.88 | 4.78 | 4.91 | 4.43 | 739497 |
| 1727390400 | 4.64 | 0.58 | 14.29 | 4.21 | 5.14 | 4.2 | 1607406 |
| 1727304000 | 4.0599999 | -0.98 | -19.44 | 4 | 4.44 | 3.86 | 3244644 |
| 1727217600 | 5.04 | -0.34 | -6.32 | 5.4 | 5.4692999 | 5.04 | 492323 |
| 1727131200 | 5.38 | -0.32 | -5.61 | 5.8099999 | 5.8488 | 5.29 | 450836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
