Stockscreener 앱 받기
38.75
9.17%
-3.91
Blacksky Technology Inc 주식 (BKSY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $41.81 | $38.69 | $3.12 | 2,456,647.0 | -9.17% |
| 2026-05-14 | $43.77 | $37.88 | $5.89 | 2,570,310.0 | +3.67% |
| 2026-05-13 | $41.69 | $38.67 | $3.02 | 2,283,956.0 | +2.08% |
| 2026-05-12 | $44.70 | $38.90 | $5.80 | 3,585,319.0 | -2.59% |
| 2026-05-11 | $43.11 | $37.53 | $5.58 | 4,538,174.0 | +4.89% |
| 2026-05-08 | $39.81 | $32.96 | $6.85 | 3,253,832.0 | +22.36% |
| 2026-05-07 | $37.00 | $29.85 | $7.15 | 5,309,118.0 | -20.41% |
| 2026-05-06 | $40.68 | $35.46 | $5.22 | 2,012,389.0 | +12.65% |
| 2026-05-05 | $37.42 | $34.70 | $2.72 | 1,241,440.0 | -1.02% |
| 2026-05-04 | $37.41 | $34.68 | $2.73 | 848,045.0 | +2.19% |
| 2026-05-01 | $36.97 | $34.85 | $2.12 | 969,607.0 | +0.20% |
| 2026-04-30 | $35.89 | $32.05 | $3.84 | 1,559,204.0 | +12.07% |
| 2026-04-29 | $31.77 | $29.82 | $1.95 | 1,059,175.0 | +1.41% |
| 2026-04-28 | $33.25 | $30.10 | $3.15 | 1,601,747.0 | -5.99% |
| 2026-04-27 | $33.89 | $30.47 | $3.42 | 1,885,999.0 | -1.83% |
| 2026-04-24 | $39.01 | $33.57 | $5.43 | 1,749,486.0 | -11.99% |
| 2026-04-23 | $40.07 | $35.72 | $4.35 | 1,866,439.0 | -5.46% |
| 2026-04-22 | $42.75 | $38.95 | $3.80 | 1,626,701.0 | +4.42% |
| 2026-04-21 | $41.40 | $38.04 | $3.36 | 2,008,455.0 | +4.06% |
| 2026-04-20 | $38.77 | $36.65 | $2.12 | 1,472,894.0 | -0.40% |
| 2026-04-17 | $40.62 | $36.66 | $3.96 | 2,675,659.0 | -3.67% |
| 2026-04-16 | $39.25 | $33.62 | $5.62 | 2,956,837.0 | +17.90% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $44.70 | $29.85 | $14.85 | 31,525,484.0 | +9.22% |
| 2026-04 | $42.75 | $25.66 | $17.09 | 45,897,108.0 | +41.02% |
| 2026-03 | $29.46 | $18.50 | $10.96 | 33,915,084.0 | +33.47% |
| 2026-02 | $24.95 | $17.52 | $7.43 | 26,016,332.0 | -14.59% |
| 2026-01 | $29.79 | $18.23 | $11.56 | 32,341,016.0 | +17.71% |
Blacksky Technology Inc 주식 (BKSY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.74 | $16.10 | $7.64 | 26,687,617.0 | +8.97% |
| 2025-11 | $21.25 | $12.41 | $8.84 | 39,378,945.0 | -16.10% |
| 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% |
1.06%
0.72%
자본화:
|
볼륨(24시간):