Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free BKSY Stock Alerts

BlackSky Technology (BKSY) Stock Chart & Stock Price History

BlackSky Technology logo
$6.89
+0.57 (+9.02%)
(As of 11/1/2024 ET)
Compare

BlackSky Technology Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+40.04%
3 Month
Performance
-15.56%
6 Month
Performance
-32.71%
Year-To-Date
Performance
-38.48%
1 Year
Performance
-25.43%
Receive BKSY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BlackSky Technology and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Crypto Crash Ahead? (27 Experts Weigh In)
Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!
Click here to reserve your spot at the emergency crypto summit now.

BKSY Stock Chart for Saturday, November, 2, 2024

BKSY Chart by TradingView

BlackSky Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$6.32$6.89
+9.02%		$7.17$6.421.02 million shs$128.22 million
10/31/2024$6.82$6.32
-7.33%		$6.86$6.25862,457 shs$117.64 million
10/30/2024$7.14$6.82
-4.48%		$7.29$6.77918,461 shs$126.95 million
10/29/2024$6.89$7.14
+3.63%		$7.30$6.801.91 million shs$132.88 million
10/28/2024$6.37$6.89
+8.16%		$6.95$6.41952,632 shs$128.22 million
10/25/2024$6.49$6.37
-1.85%		$6.81$6.31701,401 shs$118.55 million
10/24/2024$6.12$6.49
+6.05%		$6.57$6.061.29 million shs$120.78 million
10/23/2024$6.34$6.12
-3.47%		$6.42$6.02643,513 shs$898.60 million
10/22/2024$6.41$6.34
-1.09%		$6.62$6.12739,878 shs$930.90 million
10/21/2024$6.11$6.41
+4.91%		$6.59$6.00848,185 shs$119.29 million
10/18/2024$6.07$6.12
+0.82%		$6.21$5.96438,853 shs$898.60 million
10/17/2024$6.13$6.07
-0.98%		$6.20$5.98296,546 shs$112.96 million
10/16/2024$6.10$6.13
+0.49%		$6.16$5.91433,455 shs$900.07 million
10/15/2024$6.26$6.10
-2.56%		$6.36$6.04472,046 shs$895.66 million
10/14/2024$6.26$6.26$6.40$5.95741,151 shs$919.16 million
10/11/2024$6.22$6.27
+0.80%		$6.28$5.851.04 million shs$920.62 million
10/10/2024$6.30$6.22
-1.19%		$6.40$6.02835,112 shs$115.75 million
10/09/2024$5.76$6.30
+9.29%		$6.40$5.611.24 million shs$117.15 million
10/08/2024$5.58$5.76
+3.23%		$6.07$5.291.41 million shs$845.74 million
10/07/2024$5.43$5.58
+2.76%		$5.73$5.321.34 million shs$819.31 million
10/04/2024$4.99$5.43
+8.82%		$5.94$5.142.51 million shs$797.29 million
10/03/2024$4.92$4.99
+1.42%		$5.89$4.923.35 million shs$92.86 million
10/02/2024$4.51$4.92
+9.09%		$5.13$4.601.05 million shs$91.56 million
10/01/2024$4.74$4.51
-4.75%		$4.89$4.471.00 million shs$83.93 million
09/30/2024$4.46$4.74
+6.17%		$4.95$4.37867,418 shs$695.24 million
09/27/2024$4.64$4.46
-3.88%		$4.91$4.43752,347 shs$83.00 million
09/26/2024$4.08$4.64
+13.73%		$5.14$4.201.61 million shs$86.35 million
09/25/2024$5.04$4.08
-19.05%		$4.44$3.863.24 million shs$75.93 million
09/24/2024$5.38$5.04
-6.32%		$5.47$5.04433,218 shs$740.02 million
09/23/2024$5.70$5.38
-5.61%		$5.85$5.29450,836 shs$789.95 million
09/20/2024$6.09$5.70
-6.40%		$6.18$5.60525,281 shs$836.93 million
09/19/2024$5.86$6.09
+3.92%		$6.54$6.02255,910 shs$107.21 million
09/18/2024$5.62$5.86
+4.27%		$6.36$5.65498,867 shs$109.06 million
09/17/2024$5.76$5.62
-2.43%		$6.01$5.62296,979 shs$104.59 million
09/16/2024$6.05$5.76
-4.79%		$6.12$5.74292,254 shs$107.19 million
09/13/2024$6.08$6.03
-0.82%		$6.48$5.85541,910 shs$112.22 million
09/12/2024$6.59$6.08
-7.74%		$6.71$6.06358,149 shs$905.37 million
09/11/2024$7.19$6.59
-8.34%		$7.01$6.56120,620 shs$115.63 million
09/10/2024$7.05$7.19
+1.99%		$7.38$6.30339,632 shs$1.07 billion
09/09/2024$0.78$7.05
+807.92%		$7.55$6.20458,491 shs$1.05 billion
Crypto Crash Ahead? (27 Experts Weigh In) (Ad)

Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!

Click here to reserve your spot at the emergency crypto summit now.
09/06/2024$7.05$6.24
-11.58%		$7.03$6.16673,776 shs$114.47 million
09/05/2024$8.88$7.05
-20.57%		$7.99$6.72510,252 shs$131.29 million
09/04/2024$8.72$8.88
+1.83%		$9.04$8.6448,201 shs$165.29 million
09/03/2024$8.88$8.72
-1.80%		$8.88$8.4852,246 shs$162.31 million
09/02/2024$8.88$8.88$9.44$8.4491,925 shs$162.98 million
08/30/2024$9.28$8.96
-3.45%		$9.36$8.4891,798 shs$164.45 million
08/29/2024$9.60$9.28
-3.33%		$9.53$9.1280,037 shs$170.32 million
08/28/2024$9.68$9.60
-0.83%		$9.76$9.3278,451 shs$176.20 million
08/27/2024$9.84$9.68
-1.63%		$10.00$9.4436,317 shs$177.66 million
08/26/2024$10.48$9.84
-6.11%		$10.48$9.52108,995 shs$180.60 million
08/23/2024$9.52$10.40
+9.24%		$10.64$9.62164,966 shs$190.88 million
08/22/2024$9.76$9.52
-2.46%		$9.76$9.1270,296 shs$177.20 million
08/21/2024$9.68$9.76
+0.83%		$10.00$9.04100,519 shs$181.67 million
08/20/2024$8.96$9.68
+8.04%		$9.84$8.96170,092 shs$177.66 million
08/19/2024$8.72$8.96
+2.75%		$9.04$8.64100,875 shs$164.45 million
08/16/2024$8.48$8.72
+2.83%		$8.72$8.3268,727 shs$160.05 million
08/15/2024$7.84$8.48
+8.21%		$8.56$7.9071,843 shs$155.64 million
08/14/2024$8.24$7.84
-4.89%		$8.32$7.7736,063 shs$143.84 million
08/13/2024$8.00$8.24
+3.00%		$8.32$8.1224,093 shs$154.87 million
08/12/2024$8.32$8.00
-3.85%		$8.48$8.0053,057 shs$146.83 million
08/09/2024$8.40$8.32
-0.95%		$8.44$8.0061,535 shs$152.70 million
08/08/2024$7.44$8.40
+12.90%		$8.48$8.0253,739 shs$156.36 million
08/07/2024$8.24$7.44
-9.71%		$8.64$7.44142,676 shs$138.49 million
08/06/2024$7.65$8.24
+7.68%		$8.24$7.6660,478 shs$153.38 million
08/05/2024$8.08$7.65
-5.30%		$8.12$7.54106,690 shs$140.44 million
08/02/2024$8.24$8.16
-0.97%		$8.40$7.8470,243 shs$151.89 million
08/01/2024$8.96$8.24
-8.04%		$8.80$8.0855,610 shs$153.38 million

Related Companies

This page (NYSE:BKSY) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored