Stockscreener 앱 받기
11.68
6.67%
0.73
시간 외 거래:
11.90
0.22
+1.88%
Blacksky Technology Inc 주식 (BKSY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $12.23 | $11.29 | $0.94 | 771,982.0 | +6.67% |
| 2024-11-27 | $11.13 | $10.35 | $0.78 | 667,279.0 | +1.67% |
| 2024-11-26 | $11.54 | $10.62 | $0.92 | 881,284.0 | -5.28% |
| 2024-11-25 | $11.87 | $11.08 | $0.785 | 1,077,697.0 | +3.08% |
| 2024-11-22 | $11.68 | $10.34 | $1.34 | 1,635,178.0 | +3.37% |
| 2024-11-21 | $10.89 | $9.45 | $1.44 | 1,510,498.0 | +9.77% |
| 2024-11-20 | $9.72 | $9.20 | $0.5199 | 590,270.0 | +1.25% |
| 2024-11-19 | $9.83 | $9.00 | $0.83 | 922,465.0 | +6.08% |
| 2024-11-18 | $9.48 | $8.55 | $0.9297 | 881,355.0 | +7.48% |
| 2024-11-15 | $8.95 | $8.16 | $0.7914 | 1,150,133.0 | -3.77% |
| 2024-11-14 | $9.30 | $7.59 | $1.71 | 3,157,143.0 | +18.24% |
| 2024-11-13 | $7.89 | $7.14 | $0.75 | 1,170,253.0 | +4.37% |
| 2024-11-12 | $7.65 | $6.94 | $0.71 | 955,810.0 | -6.46% |
| 2024-11-11 | $8.34 | $7.30 | $1.04 | 1,399,634.0 | -5.84% |
| 2024-11-08 | $8.15 | $7.50 | $0.6508 | 1,039,235.0 | +5.23% |
| 2024-11-07 | $7.70 | $6.80 | $0.90 | 1,685,107.0 | +1.06% |
| 2024-11-06 | $7.62 | $7.18 | $0.44 | 1,032,677.0 | +5.14% |
| 2024-11-05 | $7.28 | $6.75 | $0.53 | 697,220.0 | +4.80% |
| 2024-11-04 | $7.23 | $6.72 | $0.51 | 780,501.0 | -0.29% |
| 2024-11-01 | $7.17 | $6.42 | $0.75 | 1,013,477.0 | +9.02% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $12.23 | $6.42 | $5.81 | 23,791,180.0 | +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% |
Blacksky Technology Inc 주식 (BKSY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.00 | $10.64 | $7.36 | 2,603,159.8 | -7.78% |
| 2022-11 | $15.48 | $12.32 | $3.16 | 1,720,262.3 | +3.73% |
| 2022-10 | $13.60 | $11.20 | $2.40 | 1,253,778.4 | +7.33% |
| 2022-09 | $17.84 | $11.76 | $6.08 | 2,145,341.3 | -26.11% |
| 2022-08 | $23.84 | $15.44 | $8.40 | 4,304,953.1 | -15.06% |
| 2022-07 | $20.40 | $16.56 | $3.84 | 3,441,525.8 | +3.46% |
| 2022-06 | $26.64 | $14.08 | $12.56 | 18,682,164.9 | -29.36% |
| 2022-05 | $29.84 | $8.00 | $21.84 | 39,303,517.5 | +108.28% |
| 2022-04 | $19.12 | $11.84 | $7.28 | 1,822,301.3 | -16.93% |
| 2022-03 | $21.20 | $12.00 | $9.20 | 3,803,614.9 | -24.40% |
| 2022-02 | $25.20 | $17.84 | $7.36 | 1,535,591.6 | -11.66% |
| 2022-01 | $40.08 | $19.68 | $20.40 | 1,853,229.0 | -36.97% |
1.80%
0.32%
자본화:
|
볼륨(24시간):