Stockscreener 앱 받기
16.96
3.46%
0.32
Blacksky Technology Inc 주식 (BKSY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $17.32 | $16.59 | $0.73 | 117,992.0 | +3.46% |
| 2025-02-06 | $17.94 | $16.56 | $1.38 | 1,162,727.0 | -5.78% |
| 2025-02-05 | $18.33 | $17.13 | $1.20 | 1,520,023.0 | -0.23% |
| 2025-02-04 | $18.30 | $15.94 | $2.36 | 2,962,207.0 | +16.52% |
| 2025-02-03 | $15.60 | $14.20 | $1.40 | 1,243,045.0 | +1.33% |
| 2025-01-31 | $15.80 | $13.69 | $2.11 | 1,876,298.0 | +10.46% |
| 2025-01-30 | $14.48 | $13.45 | $1.03 | 874,965.0 | +1.12% |
| 2025-01-29 | $14.45 | $12.92 | $1.53 | 1,462,276.0 | -4.28% |
| 2025-01-28 | $17.39 | $13.76 | $3.63 | 7,975,109.0 | +6.53% |
| 2025-01-27 | $14.39 | $13.06 | $1.33 | 1,893,869.0 | -12.03% |
| 2025-01-24 | $15.25 | $12.21 | $3.04 | 4,027,996.0 | +25.29% |
| 2025-01-23 | $12.66 | $11.36 | $1.30 | 1,868,093.0 | +2.14% |
| 2025-01-22 | $12.30 | $11.56 | $0.74 | 1,377,759.0 | -3.31% |
| 2025-01-21 | $12.60 | $11.55 | $1.05 | 2,326,367.0 | +3.07% |
| 2025-01-17 | $11.92 | $10.21 | $1.71 | 1,677,738.0 | +12.25% |
| 2025-01-16 | $10.76 | $9.81 | $0.95 | 1,004,466.0 | +5.24% |
| 2025-01-15 | $10.36 | $9.84 | $0.52 | 546,324.0 | +3.44% |
| 2025-01-14 | $9.99 | $9.33 | $0.66 | 672,509.0 | +0.52% |
| 2025-01-13 | $9.78 | $9.31 | $0.47 | 678,113.0 | -2.25% |
| 2025-01-10 | $10.20 | $9.36 | $0.84 | 956,759.0 | -3.55% |
| 2025-01-08 | $10.98 | $10.00 | $0.98 | 988,845.0 | -8.82% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $18.33 | $14.20 | $4.13 | 7,005,994.0 | +14.84% |
| 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% |
0.49%
0.24%
자본화:
|
볼륨(24시간):