Stockscreener 앱 받기
20.42
3.31%
-0.70
시간 외 거래:
20.49
0.07
+0.34%
Blacksky Technology Inc 주식 (BKSY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $21.25 | $19.65 | $1.60 | 1,383,656.0 | -3.31% |
| 2025-10-31 | $21.46 | $20.10 | $1.36 | 2,033,936.0 | +7.37% |
| 2025-10-30 | $20.89 | $19.43 | $1.46 | 1,521,027.0 | -6.51% |
| 2025-10-29 | $22.36 | $20.81 | $1.55 | 1,816,919.0 | -2.28% |
| 2025-10-28 | $23.38 | $21.33 | $2.05 | 1,325,641.0 | -7.68% |
| 2025-10-27 | $24.57 | $23.30 | $1.27 | 1,006,468.0 | -1.35% |
| 2025-10-24 | $24.27 | $22.95 | $1.32 | 995,811.0 | +3.46% |
| 2025-10-23 | $23.62 | $21.61 | $2.01 | 1,445,402.0 | +5.20% |
| 2025-10-22 | $24.91 | $21.30 | $3.61 | 2,671,847.0 | -13.81% |
| 2025-10-21 | $26.35 | $24.30 | $2.05 | 1,224,707.0 | -5.69% |
| 2025-10-20 | $27.54 | $25.23 | $2.30 | 1,459,848.0 | +9.42% |
| 2025-10-17 | $25.95 | $24.32 | $1.63 | 1,972,917.0 | -6.29% |
| 2025-10-16 | $32.04 | $25.70 | $6.34 | 2,869,365.0 | -17.61% |
| 2025-10-15 | $33.20 | $29.20 | $3.99 | 3,074,575.0 | +6.03% |
| 2025-10-14 | $30.87 | $25.78 | $5.09 | 1,746,037.0 | +5.41% |
| 2025-10-13 | $29.64 | $27.75 | $1.89 | 1,941,058.0 | +5.79% |
| 2025-10-10 | $31.67 | $26.55 | $5.12 | 3,370,049.0 | -10.68% |
| 2025-10-09 | $30.69 | $28.60 | $2.09 | 2,083,176.0 | -0.40% |
| 2025-10-08 | $31.79 | $29.10 | $2.69 | 4,209,439.0 | -0.27% |
| 2025-10-07 | $30.90 | $26.61 | $4.29 | 5,620,573.0 | +5.49% |
| 2025-10-06 | $29.45 | $25.80 | $3.65 | 3,595,757.0 | +11.99% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $21.25 | $19.65 | $1.60 | 2,767,312.0 | -3.31% |
| 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% |
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% |
0.40%
0.94%
자본화:
|
볼륨(24시간):