Blacksky Technology

BKSY
🏛️ usa →
30.15
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.33 1.55 1.33 1.54 0.8M
2022-12-29 1.41 1.44 1.33 1.35 1.8M
2022-12-28 1.45 1.47 1.40 1.42 0.4M
2022-12-27 1.54 1.55 1.39 1.40 1.0M
2022-12-23 1.59 1.60 1.50 1.55 0.5M
2022-12-22 1.65 1.65 1.48 1.60 0.9M
2022-12-21 1.74 1.74 1.63 1.65 0.6M
2022-12-20 1.66 1.74 1.66 1.70 0.3M
2022-12-19 1.84 1.84 1.65 1.67 1.2M
2022-12-16 1.98 2.00 1.77 1.84 2.0M
2022-12-15 1.92 1.92 1.79 1.84 0.8M
2022-12-14 2.06 2.09 1.95 1.96 0.7M
2022-12-13 2.20 2.25 2.00 2.02 1.2M
2022-12-12 2.06 2.21 2.05 2.16 1.1M
2022-12-09 2.06 2.13 1.98 2.06 0.9M
2022-12-08 1.87 2.19 1.87 2.09 2.2M
2022-12-07 1.79 1.99 1.72 1.95 1.9M
2022-12-06 1.75 1.78 1.70 1.71 0.4M
2022-12-05 1.74 1.83 1.71 1.75 0.9M
2022-12-02 1.67 1.78 1.67 1.78 0.4M
2022-12-01 1.67 1.80 1.66 1.73 0.8M
2022-11-30 1.62 1.69 1.60 1.67 0.7M
2022-11-29 1.59 1.66 1.58 1.62 0.6M
2022-11-28 1.65 1.69 1.58 1.60 0.7M
2022-11-25 1.74 1.74 1.68 1.70 0.1M
2022-11-23 1.68 1.74 1.67 1.74 0.5M
2022-11-22 1.66 1.70 1.58 1.69 0.6M
2022-11-21 1.78 1.78 1.63 1.67 0.7M
2022-11-18 1.88 1.89 1.69 1.73 0.7M
2022-11-17 1.74 1.94 1.74 1.84 1.3M
2022-11-16 1.77 1.78 1.69 1.75 0.4M
2022-11-15 1.81 1.83 1.74 1.75 1.1M
2022-11-14 1.72 1.82 1.68 1.76 0.5M
2022-11-11 1.67 1.73 1.64 1.72 0.8M
2022-11-10 1.76 1.92 1.62 1.65 1.1M
2022-11-09 1.66 1.71 1.64 1.71 0.6M
2022-11-08 1.92 1.92 1.62 1.67 1.0M
2022-11-07 1.66 1.82 1.63 1.80 0.9M
2022-11-04 1.62 1.67 1.55 1.61 0.5M
2022-11-03 1.54 1.64 1.54 1.58 0.3M
2022-11-02 1.60 1.64 1.56 1.56 0.3M
2022-11-01 1.66 1.69 1.61 1.62 0.3M
2022-10-31 1.60 1.66 1.58 1.61 0.3M
2022-10-28 1.58 1.63 1.55 1.61 0.2M
2022-10-27 1.59 1.64 1.55 1.58 0.3M
2022-10-26 1.60 1.69 1.57 1.57 0.4M
2022-10-25 1.62 1.70 1.61 1.63 0.7M
2022-10-24 1.54 1.54 1.48 1.53 0.2M
2022-10-21 1.50 1.53 1.46 1.50 0.3M
2022-10-20 1.50 1.56 1.47 1.48 0.3M
2022-10-19 1.49 1.50 1.45 1.48 0.4M
2022-10-18 1.60 1.65 1.48 1.49 0.6M
2022-10-17 1.51 1.58 1.50 1.55 0.6M
2022-10-14 1.54 1.57 1.47 1.49 0.5M
2022-10-13 1.40 1.54 1.40 1.50 0.6M
2022-10-12 1.53 1.55 1.44 1.49 0.9M
2022-10-11 1.49 1.51 1.42 1.49 0.6M
2022-10-10 1.58 1.59 1.46 1.49 0.6M
2022-10-07 1.64 1.66 1.56 1.58 0.4M
2022-10-06 1.64 1.69 1.60 1.66 0.5M
2022-10-05 1.56 1.66 1.56 1.63 0.4M
2022-10-04 1.63 1.67 1.59 1.63 0.5M
2022-10-03 1.51 1.61 1.48 1.61 0.7M
2022-09-30 1.52 1.58 1.50 1.50 0.8M
2022-09-29 1.58 1.64 1.47 1.52 1.0M
2022-09-28 1.53 1.63 1.52 1.62 0.4M
2022-09-27 1.55 1.59 1.53 1.54 0.4M
2022-09-26 1.56 1.63 1.53 1.53 0.6M
2022-09-23 1.59 1.63 1.56 1.58 0.9M
2022-09-22 1.68 1.69 1.61 1.64 0.9M
2022-09-21 1.71 1.78 1.67 1.69 0.6M
2022-09-20 1.79 1.79 1.68 1.70 0.9M
2022-09-19 1.80 1.85 1.76 1.76 1.1M
2022-09-16 1.87 1.87 1.80 1.80 1.3M
2022-09-15 1.94 1.98 1.89 1.91 0.6M
2022-09-14 1.96 1.99 1.89 1.95 0.8M
2022-09-13 1.99 2.02 1.94 1.95 1.0M
2022-09-12 2.10 2.13 2.02 2.02 1.1M
2022-09-09 2.16 2.23 2.11 2.15 0.7M
2022-09-08 2.07 2.16 2.04 2.13 0.8M
2022-09-07 2.07 2.11 2.02 2.10 0.9M
2022-09-06 1.94 2.12 1.91 2.08 0.8M
2022-09-02 1.98 1.98 1.89 1.91 0.6M
2022-09-01 2.01 2.01 1.91 1.99 0.9M
2022-08-31 2.02 2.07 1.99 2.03 0.6M
2022-08-30 2.03 2.05 1.93 1.98 0.8M
2022-08-29 2.02 2.09 1.96 2.01 0.9M
2022-08-26 2.21 2.21 2.05 2.09 0.8M
2022-08-25 2.23 2.24 2.16 2.22 0.8M
2022-08-24 2.10 2.18 2.09 2.18 0.6M
2022-08-23 2.07 2.15 2.02 2.09 0.7M
2022-08-22 2.04 2.11 2.01 2.02 0.6M
2022-08-19 2.23 2.23 2.02 2.07 2.1M
2022-08-18 2.31 2.36 2.23 2.26 1.1M
2022-08-17 2.40 2.42 2.29 2.31 1.3M
2022-08-16 2.53 2.53 2.35 2.43 2.1M
2022-08-15 2.55 2.59 2.48 2.57 1.0M
2022-08-12 2.62 2.67 2.46 2.59 1.7M
2022-08-11 2.90 2.90 2.56 2.58 1.8M
2022-08-10 2.83 2.98 2.69 2.80 3.3M
2022-08-09 2.70 2.73 2.51 2.60 1.8M
2022-08-08 2.63 2.95 2.59 2.70 3.9M
2022-08-05 2.57 2.65 2.46 2.59 1.3M
2022-08-04 2.67 2.71 2.57 2.61 1.5M
2022-08-03 2.61 2.80 2.61 2.66 2.1M
2022-08-02 2.36 2.74 2.34 2.60 2.4M
2022-08-01 2.30 2.44 2.27 2.40 1.3M
2022-07-29 2.29 2.39 2.25 2.39 1.0M
2022-07-28 2.18 2.30 2.15 2.29 1.4M
2022-07-27 2.22 2.22 2.09 2.21 1.5M
2022-07-26 2.22 2.24 2.07 2.18 1.3M
2022-07-25 2.19 2.29 2.15 2.18 1.0M
2022-07-22 2.41 2.44 2.17 2.18 1.4M
2022-07-21 2.34 2.46 2.28 2.46 1.7M
2022-07-20 2.22 2.37 2.22 2.30 1.3M
2022-07-19 2.29 2.38 2.17 2.20 1.8M
2022-07-18 2.22 2.34 2.22 2.24 1.3M
2022-07-15 2.22 2.23 2.12 2.22 0.8M
2022-07-14 2.22 2.30 2.12 2.17 1.5M
2022-07-13 2.19 2.31 2.16 2.26 1.1M
2022-07-12 2.23 2.27 2.13 2.24 1.1M
2022-07-11 2.39 2.40 2.20 2.20 1.5M
2022-07-08 2.40 2.49 2.37 2.39 1.5M
2022-07-07 2.48 2.55 2.40 2.44 1.7M
2022-07-06 2.47 2.53 2.38 2.49 1.8M
2022-07-05 2.22 2.47 2.21 2.46 1.9M
2022-07-01 2.30 2.36 2.22 2.31 1.3M
2022-06-30 2.21 2.36 2.13 2.31 1.5M
2022-06-29 2.17 2.26 2.07 2.26 1.7M
2022-06-28 2.34 2.38 2.14 2.18 1.8M
2022-06-27 2.38 2.49 2.28 2.32 2.1M
2022-06-24 2.41 2.44 2.28 2.42 2.9M
2022-06-23 2.26 2.48 2.25 2.48 4.5M
2022-06-22 2.30 2.47 2.25 2.30 6.2M
2022-06-21 2.69 2.92 2.33 2.44 55.0M
2022-06-17 1.92 2.10 1.85 2.03 2.7M
2022-06-16 1.92 1.96 1.76 1.88 2.7M
2022-06-15 2.16 2.19 1.97 2.02 3.3M
2022-06-14 1.93 2.23 1.92 2.20 2.8M
2022-06-13 2.05 2.05 1.87 1.87 2.4M
2022-06-10 2.11 2.22 2.06 2.10 1.9M
2022-06-09 2.45 2.48 2.17 2.20 3.0M
2022-06-08 2.48 2.72 2.43 2.44 4.0M
2022-06-07 2.40 2.52 2.36 2.50 2.8M
2022-06-06 2.69 2.77 2.36 2.44 5.6M
2022-06-03 2.69 2.82 2.51 2.60 5.4M
2022-06-02 2.83 3.33 2.79 2.86 20.1M
2022-06-01 3.00 3.15 2.70 2.81 17.9M
2022-05-31 2.55 3.73 2.41 3.27 54.5M
2022-05-27 2.42 2.87 2.37 2.62 39.7M
2022-05-26 2.34 2.55 2.16 2.44 57.6M
2022-05-25 1.20 2.97 1.17 2.33 152.6M
2022-05-24 1.25 1.25 1.16 1.18 0.3M
2022-05-23 1.31 1.31 1.22 1.26 0.3M
2022-05-20 1.38 1.39 1.25 1.30 0.5M
2022-05-19 1.35 1.42 1.31 1.36 0.4M
2022-05-18 1.39 1.43 1.27 1.33 0.7M
2022-05-17 1.36 1.40 1.26 1.40 0.5M
2022-05-16 1.32 1.32 1.22 1.24 0.4M
2022-05-13 1.23 1.35 1.22 1.29 0.8M
2022-05-12 1.07 1.21 1.00 1.17 0.6M
2022-05-11 1.08 1.18 1.00 1.08 1.3M
2022-05-10 1.28 1.40 1.14 1.19 0.9M
2022-05-09 1.35 1.37 1.22 1.23 0.6M
2022-05-06 1.43 1.45 1.34 1.37 0.6M
2022-05-05 1.55 1.55 1.44 1.44 0.5M
2022-05-04 1.50 1.57 1.44 1.57 1.0M
2022-05-03 1.66 1.66 1.56 1.60 0.3M
2022-05-02 1.59 1.64 1.51 1.64 0.4M
2022-04-29 1.57 1.69 1.56 1.57 0.6M
2022-04-28 1.55 1.64 1.48 1.59 0.7M
2022-04-27 1.58 1.62 1.53 1.54 0.5M
2022-04-26 1.61 1.65 1.53 1.54 0.4M
2022-04-25 1.61 1.66 1.57 1.62 0.3M
2022-04-22 1.61 1.68 1.56 1.60 0.7M
2022-04-21 1.76 1.80 1.61 1.62 0.7M
2022-04-20 1.88 1.88 1.76 1.76 0.5M
2022-04-19 1.74 1.86 1.72 1.83 0.8M
2022-04-18 1.95 1.95 1.74 1.76 0.7M
2022-04-14 1.88 1.97 1.85 1.94 0.7M
2022-04-13 1.88 1.93 1.83 1.92 0.7M
2022-04-12 1.94 1.98 1.84 1.87 0.8M
2022-04-11 1.92 2.02 1.86 1.89 0.7M
2022-04-08 1.99 2.06 1.89 2.00 0.6M
2022-04-07 2.01 2.02 1.90 1.95 0.6M
2022-04-06 2.08 2.09 1.92 1.97 0.9M
2022-04-05 2.39 2.39 2.06 2.14 1.5M
2022-04-04 1.97 2.24 1.97 2.20 1.3M
2022-04-01 1.87 1.97 1.81 1.94 0.8M
2022-03-31 2.03 2.13 1.83 1.89 1.2M
2022-03-30 1.93 2.18 1.90 1.97 1.8M
2022-03-29 1.84 1.95 1.78 1.91 1.2M
2022-03-28 1.79 1.90 1.77 1.80 1.3M
2022-03-25 1.87 1.87 1.72 1.75 0.6M
2022-03-24 1.84 1.88 1.75 1.80 0.4M
2022-03-23 1.79 1.86 1.75 1.80 0.7M
2022-03-22 1.79 1.89 1.77 1.80 1.1M
2022-03-21 1.78 1.82 1.70 1.73 1.3M
2022-03-18 1.64 1.83 1.64 1.73 2.2M
2022-03-17 1.62 1.69 1.57 1.65 2.0M
2022-03-16 1.63 1.72 1.57 1.60 1.9M
2022-03-15 1.54 1.66 1.50 1.61 3.2M
2022-03-14 1.79 1.82 1.50 1.51 2.1M
2022-03-11 1.99 1.99 1.76 1.86 0.9M
2022-03-10 1.88 2.00 1.82 1.93 0.8M
2022-03-09 2.14 2.21 1.72 1.94 3.8M
2022-03-08 1.99 2.14 1.94 2.06 0.7M
2022-03-07 2.10 2.15 1.95 2.00 1.0M
2022-03-04 2.24 2.33 2.10 2.11 0.6M
2022-03-03 2.41 2.44 2.23 2.28 0.5M
2022-03-02 2.50 2.53 2.38 2.39 0.5M
2022-03-01 2.58 2.65 2.46 2.50 0.6M
2022-02-28 2.75 2.75 2.42 2.50 1.5M
2022-02-25 2.66 2.69 2.50 2.52 0.6M
2022-02-24 2.23 2.61 2.23 2.59 1.0M
2022-02-23 2.41 2.45 2.27 2.41 0.7M
2022-02-22 2.56 2.67 2.27 2.38 1.2M
2022-02-18 2.81 2.84 2.58 2.58 0.7M
2022-02-17 2.86 2.92 2.77 2.81 0.3M
2022-02-16 2.95 3.03 2.79 2.94 0.5M
2022-02-15 2.82 3.00 2.67 2.97 0.8M
2022-02-14 2.69 2.85 2.63 2.71 0.4M
2022-02-11 2.98 3.06 2.66 2.69 0.5M
2022-02-10 2.95 3.15 2.91 2.95 0.7M
2022-02-09 2.75 3.00 2.72 2.94 0.6M
2022-02-08 2.64 2.82 2.60 2.72 0.5M
2022-02-07 2.67 2.82 2.62 2.64 0.4M
2022-02-04 2.60 2.65 2.50 2.64 0.6M
2022-02-03 2.70 2.72 2.54 2.55 0.4M
2022-02-02 3.06 3.06 2.71 2.78 0.5M
2022-02-01 2.97 3.01 2.78 2.97 0.4M
2022-01-31 2.72 3.00 2.72 2.83 0.7M
2022-01-28 2.64 2.75 2.55 2.69 0.3M
2022-01-27 2.94 2.98 2.60 2.62 0.6M
2022-01-26 2.88 3.12 2.82 2.93 0.5M
2022-01-25 2.78 2.87 2.71 2.81 0.5M
2022-01-24 2.70 2.81 2.46 2.80 0.9M
2022-01-21 2.93 2.97 2.73 2.74 0.7M
2022-01-20 2.98 3.15 2.96 2.98 0.5M
2022-01-19 3.06 3.12 2.93 2.94 0.4M
2022-01-18 3.23 3.27 2.92 2.92 0.7M
2022-01-14 3.26 3.31 3.09 3.28 0.8M
2022-01-13 3.46 3.54 3.22 3.26 0.6M
2022-01-12 3.54 3.68 3.40 3.47 0.8M
2022-01-11 3.58 3.75 3.43 3.45 1.4M
2022-01-10 3.90 3.94 3.45 3.57 1.4M
2022-01-07 3.95 4.13 3.79 3.92 0.6M
2022-01-06 4.31 4.33 3.90 3.95 1.2M
2022-01-05 4.90 4.93 4.13 4.25 1.0M
2022-01-04 4.70 5.01 4.62 4.95 0.8M
2022-01-03 4.59 4.76 4.34 4.68 0.5M