Stockscreener 앱 받기
1.09
0.93%
+0.01
BlackSky Technology Inc 주식 (BKSY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-31 | $1.14 | $1.08 | $0.06 | 510,984.0 | +0.93% |
| 2024-05-30 | $1.12 | $1.08 | $0.04 | 385,594.0 | -0.92% |
| 2024-05-29 | $1.12 | $1.09 | $0.0299 | 499,461.0 | -2.68% |
| 2024-05-28 | $1.15 | $1.11 | $0.04 | 448,867.0 | -0.88% |
| 2024-05-24 | $1.15 | $1.12 | $0.025 | 406,213.0 | +0.00% |
| 2024-05-23 | $1.16 | $1.11 | $0.05 | 526,134.0 | -0.88% |
| 2024-05-22 | $1.18 | $1.14 | $0.04 | 354,863.0 | -1.72% |
| 2024-05-21 | $1.19 | $1.13 | $0.0615 | 658,143.0 | +1.75% |
| 2024-05-20 | $1.23 | $1.13 | $0.10 | 792,173.0 | -6.56% |
| 2024-05-17 | $1.23 | $1.17 | $0.06 | 891,786.0 | +2.52% |
| 2024-05-16 | $1.20 | $1.17 | $0.03 | 449,120.0 | +0.85% |
| 2024-05-15 | $1.20 | $1.16 | $0.04 | 505,944.0 | +0.85% |
| 2024-05-14 | $1.20 | $1.16 | $0.039 | 376,866.0 | +0.86% |
| 2024-05-13 | $1.22 | $1.15 | $0.07 | 607,810.0 | -4.13% |
| 2024-05-10 | $1.22 | $1.18 | $0.0401 | 422,845.0 | +0.00% |
| 2024-05-09 | $1.23 | $1.18 | $0.0536 | 485,771.0 | +3.42% |
| 2024-05-08 | $1.27 | $1.16 | $0.11 | 1,252,611.0 | -7.87% |
| 2024-05-07 | $1.33 | $1.26 | $0.07 | 411,702.0 | -2.31% |
| 2024-05-06 | $1.36 | $1.24 | $0.1199 | 506,681.0 | +3.17% |
| 2024-05-03 | $1.32 | $1.25 | $0.07 | 242,502.0 | -1.56% |
| 2024-05-02 | $1.29 | $1.22 | $0.0727 | 295,847.0 | +4.07% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $1.36 | $1.08 | $0.2799 | 12,018,158.0 | -9.92% |
| 2024-04 | $1.46 | $1.12 | $0.335 | 9,849,856.0 | -11.03% |
| 2024-03 | $1.59 | $1.25 | $0.34 | 13,291,354.0 | -4.23% |
| 2024-02 | $1.77 | $1.21 | $0.56 | 15,683,305.0 | +11.81% |
| 2024-01 | $1.41 | $1.18 | $0.23 | 10,465,813.0 | -9.29% |
BlackSky Technology Inc 주식 (BKSY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.61 | $1.20 | $0.41 | 14,743,399.0 | +6.06% |
| 2023-11 | $1.34 | $1.04 | $0.30 | 14,082,441.0 | +10.92% |
| 2023-10 | $1.55 | $1.10 | $0.4499 | 12,094,008.0 | +1.71% |
| 2023-09 | $1.40 | $1.11 | $0.2892 | 11,367,211.0 | -13.97% |
| 2023-08 | $1.99 | $1.26 | $0.73 | 16,734,570.0 | -31.66% |
| 2023-07 | $2.37 | $1.85 | $0.515 | 17,639,526.0 | -10.36% |
| 2023-06 | $2.32 | $1.34 | $0.98 | 47,666,542.0 | +62.04% |
| 2023-05 | $1.52 | $1.12 | $0.40 | 23,194,034.0 | +10.48% |
| 2023-04 | $1.54 | $1.15 | $0.395 | 19,724,232.0 | -17.33% |
| 2023-03 | $2.06 | $1.25 | $0.81 | 23,709,365.0 | -21.47% |
| 2023-02 | $2.03 | $1.68 | $0.35 | 11,233,133.0 | +4.95% |
| 2023-01 | $1.95 | $1.48 | $0.47 | 8,334,098.0 | +18.18% |
BlackSky Technology Inc 주식 (BKSY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.25 | $1.33 | $0.92 | 20,825,278.0 | -7.78% |
| 2022-11 | $1.94 | $1.54 | $0.395 | 13,762,098.0 | +3.73% |
| 2022-10 | $1.70 | $1.40 | $0.30 | 10,030,227.0 | +7.33% |
| 2022-09 | $2.23 | $1.47 | $0.76 | 17,162,730.0 | -26.11% |
| 2022-08 | $2.98 | $1.93 | $1.05 | 34,439,625.0 | -15.06% |
| 2022-07 | $2.55 | $2.07 | $0.48 | 27,532,206.0 | +3.46% |
| 2022-06 | $3.33 | $1.76 | $1.57 | 149,457,319.0 | -29.36% |
| 2022-05 | $3.73 | $1.00 | $2.73 | 314,428,140.0 | +108.28% |
| 2022-04 | $2.39 | $1.48 | $0.91 | 14,578,410.0 | -16.93% |
| 2022-03 | $2.65 | $1.50 | $1.15 | 30,428,919.0 | -24.40% |
| 2022-02 | $3.15 | $2.23 | $0.92 | 12,284,733.0 | -11.66% |
| 2022-01 | $5.01 | $2.46 | $2.55 | 14,825,832.0 | -36.97% |
2.17%
2.15%
자본화:
|
볼륨(24시간):