Stockscreener 앱 받기
22.66
6.04%
1.29
시장 영업 전:
22.50
-0.16
-0.71%
Blacksky Technology Inc 주식 (BKSY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-06 | $22.83 | $21.67 | $1.16 | 1,164,713.0 | +6.04% |
| 2026-10-05 | $21.84 | $21.04 | $0.805 | 933,698.0 | -2.51% |
| 2026-10-02 | $22.92 | $21.15 | $1.77 | 1,406,286.0 | +3.64% |
| 2026-10-01 | $21.94 | $20.81 | $1.13 | 997,558.0 | -0.75% |
| 2026-09-30 | $22.99 | $21.30 | $1.69 | 1,124,140.0 | -2.65% |
| 2026-09-29 | $23.67 | $21.81 | $1.86 | 806,631.0 | -4.62% |
| 2026-09-28 | $23.69 | $22.70 | $0.99 | 594,304.0 | -1.29% |
| 2026-09-25 | $23.72 | $22.91 | $0.81 | 780,234.0 | +0.35% |
| 2026-09-24 | $23.69 | $22.03 | $1.66 | 921,861.0 | +4.13% |
| 2026-09-23 | $23.20 | $22.13 | $1.07 | 533,216.0 | -4.05% |
| 2026-09-22 | $23.52 | $22.32 | $1.20 | 743,052.0 | +0.09% |
| 2026-09-21 | $23.36 | $22.27 | $1.09 | 921,273.0 | +6.92% |
| 2026-09-18 | $23.19 | $21.06 | $2.13 | 1,933,805.0 | -4.79% |
| 2026-09-17 | $23.33 | $22.14 | $1.19 | 1,036,522.0 | +5.76% |
| 2026-09-16 | $21.61 | $20.78 | $0.825 | 895,709.0 | +0.65% |
| 2026-09-15 | $21.70 | $20.22 | $1.48 | 1,063,540.0 | +2.79% |
| 2026-09-14 | $21.36 | $20.00 | $1.36 | 943,868.0 | +0.92% |
| 2026-09-11 | $21.36 | $20.45 | $0.91 | 959,917.0 | -0.67% |
| 2026-09-10 | $22.05 | $20.74 | $1.31 | 647,588.0 | -3.98% |
| 2026-09-09 | $22.48 | $21.18 | $1.30 | 1,204,742.0 | -2.13% |
Blacksky Technology Inc 주식 (BKSY) 연도별 가격 이력
이 심층 분석에서는 Blacksky Technology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKSY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blacksky Technology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blacksky Technology Inc 주식 (BKSY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $22.92 | $20.81 | $2.11 | 5,666,968.0 | +6.34% |
| 2026-09 | $23.72 | $20.00 | $3.72 | 20,054,775.0 | -7.75% |
| 2026-08 | $32.39 | $22.01 | $10.38 | 19,519,095.0 | +0.13% |
| 2026-07 | $30.64 | $20.29 | $10.35 | 26,414,030.0 | -17.37% |
| 2026-06 | $46.99 | $23.63 | $23.36 | 48,342,268.0 | -42.40% |
| 2026-05 | $52.88 | $29.85 | $23.03 | 51,200,100.0 | +36.61% |
| 2026-04 | $42.75 | $25.66 | $17.09 | 45,897,108.0 | +41.02% |
| 2026-03 | $29.46 | $18.50 | $10.96 | 33,915,084.0 | +33.47% |
| 2026-02 | $24.95 | $17.52 | $7.43 | 26,016,332.0 | -14.59% |
| 2026-01 | $29.79 | $18.23 | $11.56 | 32,341,016.0 | +17.71% |
Blacksky Technology Inc 주식 (BKSY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.74 | $16.10 | $7.64 | 26,687,617.0 | +8.97% |
| 2025-11 | $21.25 | $12.41 | $8.84 | 39,378,945.0 | -16.10% |
| 2025-10 | $33.20 | $19.43 | $13.77 | 53,593,685.0 | +4.81% |
| 2025-09 | $22.70 | $15.37 | $7.33 | 38,063,697.0 | +14.75% |
| 2025-08 | $21.01 | $15.36 | $5.65 | 34,876,213.0 | -8.73% |
| 2025-07 | $28.85 | $18.26 | $10.59 | 50,896,567.0 | -6.51% |
| 2025-06 | $21.12 | $10.61 | $10.51 | 41,939,871.0 | +83.91% |
| 2025-05 | $12.73 | $8.29 | $4.44 | 19,901,099.0 | +33.85% |
| 2025-04 | $8.69 | $6.15 | $2.54 | 15,275,784.0 | +8.15% |
| 2025-03 | $14.97 | $7.38 | $7.59 | 27,767,875.0 | -46.58% |
| 2025-02 | $21.92 | $13.48 | $8.44 | 34,580,523.0 | -3.47% |
| 2025-01 | $17.39 | $9.31 | $8.08 | 33,965,660.0 | +38.92% |
Blacksky Technology Inc 주식 (BKSY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.51 | $9.80 | $2.71 | 18,644,670.0 | -5.48% |
| 2024-11 | $12.23 | $6.42 | $5.81 | 23,019,198.0 | +84.81% |
| 2024-10 | $7.30 | $4.47 | $2.83 | 24,968,917.0 | +33.33% |
| 2024-09 | $9.04 | $3.86 | $5.18 | 12,267,217.5 | -46.62% |
| 2024-08 | $10.64 | $7.46 | $3.18 | 1,771,471.9 | -0.89% |
| 2024-07 | $9.60 | $7.77 | $1.83 | 1,116,373.5 | +4.67% |
| 2024-06 | $8.96 | $6.88 | $2.08 | 1,757,865.1 | -1.83% |
| 2024-05 | $10.88 | $8.64 | $2.24 | 1,438,396.8 | -9.92% |
| 2024-04 | $11.64 | $8.96 | $2.68 | 1,231,232.0 | -11.03% |
| 2024-03 | $12.72 | $10.00 | $2.72 | 1,661,419.3 | -4.23% |
| 2024-02 | $14.16 | $9.68 | $4.48 | 1,960,413.1 | +11.81% |
| 2024-01 | $11.28 | $9.44 | $1.84 | 1,308,226.6 | -9.29% |
2.91%
1.52%
자본화:
|
볼륨(24시간):