Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BKSY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.26 | -0.02 | -1.56% | 1.30 | 1.32 | 1.25 | 249,116 |
| May 02 2024 | 1.28 | 0.05 | 4.07% | 1.24 | 1.295 | 1.2223 | 304,140 |
| May 01 2024 | 1.23 | 0.02 | 1.65% | 1.22 | 1.28 | 1.21 | 479,101 |
| Apr 30 2024 | 1.21 | -0.05 | -3.97% | 1.25 | 1.25 | 1.18 | 608,840 |
| Apr 29 2024 | 1.26 | 0.00 | 0.00% | 1.28 | 1.29 | 1.24 | 212,633 |
| Apr 26 2024 | 1.26 | 0.01 | 0.80% | 1.27 | 1.29 | 1.24 | 337,050 |
| Apr 25 2024 | 1.25 | -0.03 | -2.34% | 1.25 | 1.28 | 1.25 | 267,382 |
| Apr 24 2024 | 1.28 | 0.05 | 4.07% | 1.23 | 1.29 | 1.22 | 386,747 |
| Apr 23 2024 | 1.23 | 0.03 | 2.50% | 1.22 | 1.26 | 1.21 | 389,817 |
| Apr 22 2024 | 1.20 | 0.01 | 0.84% | 1.21 | 1.22 | 1.17 | 388,687 |
| Apr 19 2024 | 1.19 | 0.01 | 0.85% | 1.17 | 1.1999 | 1.12 | 644,004 |
| Apr 18 2024 | 1.18 | -0.01 | -0.84% | 1.20 | 1.25 | 1.17 | 607,165 |
| Apr 17 2024 | 1.19 | -0.05 | -4.03% | 1.25 | 1.26 | 1.18 | 543,425 |
| Apr 16 2024 | 1.24 | -0.03 | -2.36% | 1.24 | 1.27 | 1.23 | 458,291 |
| Apr 15 2024 | 1.27 | -0.03 | -2.31% | 1.31 | 1.3183 | 1.235 | 647,572 |
| Apr 12 2024 | 1.30 | -0.08 | -5.80% | 1.37 | 1.37 | 1.29 | 510,138 |
| Apr 11 2024 | 1.38 | 0.03 | 2.22% | 1.35 | 1.4192 | 1.33 | 355,068 |
| Apr 10 2024 | 1.35 | -0.02 | -1.46% | 1.34 | 1.38 | 1.32 | 449,621 |
| Apr 09 2024 | 1.37 | 0.04 | 3.01% | 1.34 | 1.395 | 1.32 | 294,559 |
| Apr 08 2024 | 1.33 | -0.05 | -3.62% | 1.42 | 1.42 | 1.31 | 639,392 |
| Apr 05 2024 | 1.38 | 0.03 | 2.22% | 1.3505 | 1.40 | 1.35 | 239,120 |
| Apr 04 2024 | 1.35 | -0.07 | -4.93% | 1.45 | 1.455 | 1.33 | 672,162 |
| Apr 03 2024 | 1.42 | 0.09 | 6.77% | 1.38 | 1.43 | 1.34 | 605,367 |
| Apr 02 2024 | 1.33 | -0.02 | -1.48% | 1.32 | 1.36 | 1.305 | 377,452 |
| Apr 01 2024 | 1.35 | -0.01 | -0.74% | 1.37 | 1.38 | 1.33 | 376,118 |
| Mar 28 2024 | 1.36 | -0.01 | -0.73% | 1.37 | 1.42 | 1.33 | 519,239 |
| Mar 27 2024 | 1.37 | 0.07 | 5.38% | 1.30 | 1.38 | 1.30 | 520,392 |
| Mar 26 2024 | 1.30 | 0.00 | 0.00% | 1.31 | 1.3405 | 1.30 | 279,173 |
| Mar 25 2024 | 1.30 | -0.03 | -2.26% | 1.33 | 1.356 | 1.30 | 269,557 |
| Mar 22 2024 | 1.33 | -0.06 | -4.32% | 1.38 | 1.39 | 1.32 | 319,910 |
| Mar 21 2024 | 1.39 | 0.03 | 2.21% | 1.35 | 1.41 | 1.35 | 400,371 |
| Mar 20 2024 | 1.36 | 0.03 | 2.26% | 1.34 | 1.39 | 1.30 | 485,795 |
| Mar 19 2024 | 1.33 | 0.03 | 2.31% | 1.30 | 1.39 | 1.30 | 401,466 |
| Mar 18 2024 | 1.30 | 0.04 | 3.17% | 1.25 | 1.32 | 1.25 | 721,368 |
| Mar 15 2024 | 1.26 | -0.06 | -4.55% | 1.32 | 1.32 | 1.26 | 1,253,940 |
| Mar 14 2024 | 1.32 | -0.06 | -4.35% | 1.36 | 1.37 | 1.29 | 832,903 |
| Mar 13 2024 | 1.38 | -0.01 | -0.72% | 1.44 | 1.44 | 1.38 | 840,454 |
| Mar 12 2024 | 1.39 | -0.05 | -3.47% | 1.44 | 1.45 | 1.37 | 793,631 |
| Mar 11 2024 | 1.44 | -0.01 | -0.69% | 1.45 | 1.48 | 1.42 | 504,643 |
| Mar 08 2024 | 1.45 | -0.06 | -3.97% | 1.54 | 1.5426 | 1.45 | 592,568 |
| Mar 07 2024 | 1.51 | 0.06 | 4.14% | 1.47 | 1.55 | 1.46 | 1,114,384 |
| Mar 06 2024 | 1.45 | 0.02 | 1.40% | 1.46 | 1.50 | 1.44 | 549,021 |
| Mar 05 2024 | 1.43 | -0.08 | -5.30% | 1.50 | 1.50 | 1.425 | 665,848 |
| Mar 04 2024 | 1.51 | 0.09 | 6.34% | 1.49 | 1.59 | 1.46 | 1,283,387 |
| Mar 01 2024 | 1.42 | 0.00 | 0.00% | 1.44 | 1.44 | 1.395 | 940,923 |
| Feb 29 2024 | 1.42 | -0.05 | -3.40% | 1.50 | 1.51 | 1.39 | 853,881 |
| Feb 28 2024 | 1.47 | -0.17 | -10.37% | 1.70 | 1.77 | 1.42 | 1,812,375 |
| Feb 27 2024 | 1.64 | 0.05 | 3.14% | 1.67 | 1.75 | 1.59 | 1,327,319 |
| Feb 26 2024 | 1.59 | 0.08 | 5.30% | 1.53 | 1.61 | 1.52 | 844,258 |
| Feb 23 2024 | 1.51 | 0.02 | 1.34% | 1.55 | 1.55 | 1.46 | 370,089 |
| Feb 22 2024 | 1.49 | 0.05 | 3.47% | 1.45 | 1.51 | 1.435 | 425,986 |
| Feb 21 2024 | 1.44 | -0.04 | -2.70% | 1.56 | 1.58 | 1.42 | 434,828 |
| Feb 20 2024 | 1.48 | -0.11 | -6.92% | 1.62 | 1.63 | 1.465 | 717,623 |
| Feb 16 2024 | 1.59 | 0.04 | 2.58% | 1.52 | 1.62 | 1.52 | 542,976 |
| Feb 15 2024 | 1.55 | 0.04 | 2.65% | 1.51 | 1.57 | 1.49 | 680,711 |
| Feb 14 2024 | 1.51 | 0.11 | 7.86% | 1.50 | 1.54 | 1.43 | 783,902 |
| Feb 13 2024 | 1.40 | -0.13 | -8.50% | 1.475 | 1.485 | 1.40 | 695,008 |
| Feb 12 2024 | 1.53 | 0.02 | 1.32% | 1.51 | 1.60 | 1.47 | 877,671 |
| Feb 09 2024 | 1.51 | 0.09 | 6.34% | 1.44 | 1.54 | 1.42 | 1,039,821 |
| Feb 08 2024 | 1.42 | 0.17 | 13.60% | 1.26 | 1.475 | 1.24 | 1,904,733 |
| Feb 07 2024 | 1.25 | -0.04 | -3.10% | 1.29 | 1.29 | 1.25 | 189,340 |
| Feb 06 2024 | 1.29 | 0.02 | 1.57% | 1.26 | 1.31 | 1.22 | 674,364 |
| Feb 05 2024 | 1.27 | 0.04 | 3.25% | 1.26 | 1.30 | 1.21 | 588,524 |
