Get the Stockscreener App
1.14
6.56%
-0.08
After Hours:
1.18
0.04
+3.51%
BlackSky Technology Inc Stock (BKSY) Price History
The historical daily chart and data for BlackSky Technology Inc stock (BKSY), show that the latest closing stock price as of May 20, 2024, is $1.14.
- BlackSky Technology Inc all-time high stock price is $12.12, occurred on September 24, 2021.
- The lowest BlackSky Technology Inc stock price recorded was $1.00 on May 11, 2022. Since then, BlackSky Technology Inc's stock price has risen over 14.00% to $1.14 now.
- The 52-week high stock price for BKSY is $2.365, representing a 107.46% increase from the current share price, occurred on July 03, 2023.
- The 52-week low stock price for BKSY is $1.04, indicating a -8.77% decrease from the current share price, occurred on November 06, 2023.
- The closing price of BlackSky Technology Inc (BKSY) stock in the beginning of 2023 was $4.68. The stock closed the year at $1.54, a loss of over -67.09% for the year.
The table below shows more information about BKSY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2024 | $1.23 | $1.13 | $0.10 | 792,173.0 | -6.56% |
| May 17, 2024 | $1.23 | $1.17 | $0.06 | 891,786.0 | +2.52% |
| May 16, 2024 | $1.20 | $1.17 | $0.03 | 449,120.0 | +0.85% |
| May 15, 2024 | $1.20 | $1.16 | $0.04 | 505,944.0 | +0.85% |
| May 14, 2024 | $1.20 | $1.16 | $0.039 | 376,866.0 | +0.86% |
| May 13, 2024 | $1.22 | $1.15 | $0.07 | 607,810.0 | -4.13% |
| May 10, 2024 | $1.22 | $1.18 | $0.0401 | 422,845.0 | +0.00% |
| May 09, 2024 | $1.23 | $1.18 | $0.0536 | 485,771.0 | +3.42% |
| May 08, 2024 | $1.27 | $1.16 | $0.11 | 1,252,611.0 | -7.87% |
| May 07, 2024 | $1.33 | $1.26 | $0.07 | 411,702.0 | -2.31% |
| May 06, 2024 | $1.36 | $1.24 | $0.1199 | 506,681.0 | +3.17% |
| May 03, 2024 | $1.32 | $1.25 | $0.07 | 242,502.0 | -1.56% |
| May 02, 2024 | $1.29 | $1.22 | $0.0727 | 295,847.0 | +4.07% |
| May 01, 2024 | $1.28 | $1.21 | $0.07 | 475,257.0 | +1.65% |
| Apr 30, 2024 | $1.25 | $1.18 | $0.07 | 602,520.0 | -3.97% |
| Apr 29, 2024 | $1.29 | $1.24 | $0.05 | 202,939.0 | +0.00% |
| Apr 26, 2024 | $1.29 | $1.24 | $0.05 | 332,242.0 | +0.80% |
| Apr 25, 2024 | $1.28 | $1.25 | $0.03 | 257,275.0 | -2.34% |
| Apr 24, 2024 | $1.29 | $1.22 | $0.07 | 373,861.0 | +4.07% |
| Apr 23, 2024 | $1.26 | $1.21 | $0.05 | 386,825.0 | +2.50% |
BlackSky Technology Inc Stock (BKSY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of BlackSky Technology Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BKSY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of BlackSky Technology Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
BlackSky Technology Inc Stock (BKSY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.36 | $1.13 | $0.2299 | 8,509,088.0 | -5.79% |
| Apr, 2024 | $1.46 | $1.12 | $0.335 | 9,849,856.0 | -11.03% |
| Mar, 2024 | $1.59 | $1.25 | $0.34 | 13,291,354.0 | -4.23% |
| Feb, 2024 | $1.77 | $1.21 | $0.56 | 15,683,305.0 | +11.81% |
| Jan, 2024 | $1.41 | $1.18 | $0.23 | 10,465,813.0 | -9.29% |
BlackSky Technology Inc Stock (BKSY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.61 | $1.20 | $0.41 | 14,743,399.0 | +6.06% |
| Nov, 2023 | $1.34 | $1.04 | $0.30 | 14,082,441.0 | +10.92% |
| Oct, 2023 | $1.55 | $1.10 | $0.4499 | 12,094,008.0 | +1.71% |
| Sep, 2023 | $1.40 | $1.11 | $0.2892 | 11,367,211.0 | -13.97% |
| Aug, 2023 | $1.99 | $1.26 | $0.73 | 16,734,570.0 | -31.66% |
| Jul, 2023 | $2.37 | $1.85 | $0.515 | 17,639,526.0 | -10.36% |
| Jun, 2023 | $2.32 | $1.34 | $0.98 | 47,666,542.0 | +62.04% |
| May, 2023 | $1.52 | $1.12 | $0.40 | 23,194,034.0 | +10.48% |
| Apr, 2023 | $1.54 | $1.15 | $0.395 | 19,724,232.0 | -17.33% |
| Mar, 2023 | $2.06 | $1.25 | $0.81 | 23,709,365.0 | -21.47% |
| Feb, 2023 | $2.03 | $1.68 | $0.35 | 11,233,133.0 | +4.95% |
| Jan, 2023 | $1.95 | $1.48 | $0.47 | 8,334,098.0 | +18.18% |
BlackSky Technology Inc Stock (BKSY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.25 | $1.33 | $0.92 | 20,825,278.0 | -7.78% |
| Nov, 2022 | $1.94 | $1.54 | $0.395 | 13,762,098.0 | +3.73% |
| Oct, 2022 | $1.70 | $1.40 | $0.30 | 10,030,227.0 | +7.33% |
| Sep, 2022 | $2.23 | $1.47 | $0.76 | 17,162,730.0 | -26.11% |
| Aug, 2022 | $2.98 | $1.93 | $1.05 | 34,439,625.0 | -15.06% |
| Jul, 2022 | $2.55 | $2.07 | $0.48 | 27,532,206.0 | +3.46% |
| Jun, 2022 | $3.33 | $1.76 | $1.57 | 149,457,319.0 | -29.36% |
| May, 2022 | $3.73 | $1.00 | $2.73 | 314,428,140.0 | +108.28% |
| Apr, 2022 | $2.39 | $1.48 | $0.91 | 14,578,410.0 | -16.93% |
| Mar, 2022 | $2.65 | $1.50 | $1.15 | 30,428,919.0 | -24.40% |
| Feb, 2022 | $3.15 | $2.23 | $0.92 | 12,284,733.0 | -11.66% |
| Jan, 2022 | $5.01 | $2.46 | $2.55 | 14,825,832.0 | -36.97% |
1.16%
0.54%
Cap:
|
Volume (24h):