Stockscreener 앱 받기
8.80
4.76%
-0.44
시간 외 거래:
8.70
-0.10
-1.14%
Blacksky Technology Inc 주식 (BKSY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $9.30 | $8.56 | $0.74 | 933,014.0 | -4.76% |
| 2025-03-12 | $9.97 | $8.76 | $1.21 | 1,529,997.0 | +1.65% |
| 2025-03-11 | $9.60 | $8.71 | $0.89 | 1,532,974.0 | -1.52% |
| 2025-03-10 | $9.34 | $8.82 | $0.52 | 1,985,386.0 | -6.39% |
| 2025-03-07 | $10.16 | $9.50 | $0.6599 | 1,746,307.0 | -1.50% |
| 2025-03-06 | $11.37 | $9.78 | $1.59 | 3,864,780.0 | -24.17% |
| 2025-03-05 | $13.55 | $12.36 | $1.19 | 2,093,766.0 | +4.51% |
| 2025-03-04 | $12.94 | $12.56 | $0.375 | 527,382.0 | -2.17% |
| 2025-03-03 | $14.97 | $12.61 | $2.36 | 1,841,327.0 | -10.78% |
| 2025-02-28 | $14.75 | $13.48 | $1.27 | 1,655,333.0 | +0.00% |
| 2025-02-27 | $15.50 | $14.39 | $1.11 | 1,239,416.0 | -2.95% |
| 2025-02-26 | $15.94 | $14.88 | $1.06 | 1,340,919.0 | +1.50% |
| 2025-02-25 | $15.58 | $14.06 | $1.52 | 1,868,799.0 | -2.26% |
| 2025-02-24 | $16.91 | $14.66 | $2.25 | 2,220,125.0 | -9.89% |
| 2025-02-21 | $19.30 | $16.67 | $2.63 | 1,966,339.0 | -8.90% |
| 2025-02-20 | $19.94 | $17.60 | $2.34 | 2,275,516.0 | -8.27% |
| 2025-02-19 | $21.92 | $19.61 | $2.31 | 4,294,828.0 | +5.89% |
| 2025-02-18 | $20.50 | $17.12 | $3.38 | 4,061,460.0 | +12.00% |
| 2025-02-14 | $18.00 | $16.58 | $1.42 | 1,026,746.0 | -5.24% |
| 2025-02-13 | $18.10 | $16.52 | $1.58 | 1,503,681.0 | +8.56% |
| 2025-02-12 | $16.97 | $15.75 | $1.22 | 1,278,935.0 | -5.54% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $14.97 | $8.56 | $6.41 | 16,987,947.0 | -39.18% |
| 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% |
Blacksky Technology Inc 주식 (BKSY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.88 | $9.60 | $3.28 | 1,842,924.9 | +6.06% |
| 2023-11 | $10.72 | $8.32 | $2.40 | 1,760,305.1 | +10.92% |
| 2023-10 | $12.40 | $8.80 | $3.60 | 1,511,751.0 | +1.71% |
| 2023-09 | $11.19 | $8.88 | $2.31 | 1,420,901.4 | -13.97% |
| 2023-08 | $15.92 | $10.08 | $5.84 | 2,091,821.3 | -31.66% |
| 2023-07 | $18.92 | $14.80 | $4.12 | 2,204,940.8 | -10.36% |
| 2023-06 | $18.56 | $10.72 | $7.84 | 5,958,317.8 | +62.04% |
| 2023-05 | $12.16 | $8.96 | $3.20 | 2,899,254.3 | +10.48% |
| 2023-04 | $12.32 | $9.16 | $3.16 | 2,465,529.0 | -17.33% |
| 2023-03 | $16.48 | $10.00 | $6.48 | 2,963,670.6 | -21.47% |
| 2023-02 | $16.24 | $13.44 | $2.80 | 1,404,141.6 | +4.95% |
| 2023-01 | $15.60 | $11.84 | $3.76 | 1,041,762.3 | +18.18% |
0.37%
0.27%
자본화:
|
볼륨(24시간):