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
2023-12-29 1.54 1.54 1.37 1.40 0.7M
2023-12-28 1.42 1.61 1.42 1.52 1.0M
2023-12-27 1.45 1.47 1.41 1.46 0.6M
2023-12-26 1.40 1.46 1.37 1.45 0.7M
2023-12-22 1.36 1.43 1.34 1.41 0.7M
2023-12-21 1.36 1.39 1.29 1.36 0.8M
2023-12-20 1.30 1.46 1.28 1.33 1.5M
2023-12-19 1.27 1.32 1.27 1.30 0.6M
2023-12-18 1.22 1.29 1.21 1.27 0.9M
2023-12-15 1.31 1.32 1.20 1.20 1.5M
2023-12-14 1.34 1.35 1.29 1.30 0.8M
2023-12-13 1.22 1.29 1.20 1.29 0.5M
2023-12-12 1.23 1.23 1.21 1.22 0.3M
2023-12-11 1.32 1.33 1.20 1.21 1.3M
2023-12-08 1.34 1.35 1.31 1.34 0.6M
2023-12-07 1.35 1.35 1.30 1.34 0.5M
2023-12-06 1.34 1.37 1.33 1.34 0.4M
2023-12-05 1.30 1.34 1.30 1.33 0.3M
2023-12-04 1.31 1.35 1.30 1.34 0.5M
2023-12-01 1.32 1.33 1.27 1.33 0.5M
2023-11-30 1.32 1.34 1.30 1.32 0.4M
2023-11-29 1.30 1.34 1.30 1.32 0.6M
2023-11-28 1.27 1.30 1.25 1.30 0.5M
2023-11-27 1.30 1.30 1.26 1.27 0.4M
2023-11-24 1.26 1.29 1.26 1.28 0.4M
2023-11-22 1.30 1.30 1.22 1.26 0.7M
2023-11-21 1.30 1.32 1.29 1.31 0.4M
2023-11-20 1.30 1.32 1.29 1.31 0.4M
2023-11-17 1.24 1.32 1.24 1.30 0.9M
2023-11-16 1.23 1.25 1.20 1.24 0.5M
2023-11-15 1.25 1.27 1.21 1.23 0.6M
2023-11-14 1.20 1.25 1.17 1.25 0.9M
2023-11-13 1.14 1.18 1.13 1.16 0.6M
2023-11-10 1.20 1.21 1.15 1.19 0.5M
2023-11-09 1.19 1.24 1.14 1.18 0.6M
2023-11-08 1.17 1.22 1.15 1.15 0.8M
2023-11-07 1.11 1.20 1.09 1.20 0.8M
2023-11-06 1.15 1.16 1.04 1.09 1.3M
2023-11-03 1.20 1.24 1.11 1.13 1.5M
2023-11-02 1.18 1.22 1.14 1.16 0.9M
2023-11-01 1.20 1.20 1.14 1.16 0.5M
2023-10-31 1.21 1.21 1.15 1.19 0.7M
2023-10-30 1.28 1.30 1.18 1.19 0.7M
2023-10-27 1.52 1.55 1.26 1.28 1.0M
2023-10-26 1.31 1.50 1.31 1.49 0.9M
2023-10-25 1.35 1.38 1.29 1.30 0.5M
2023-10-24 1.31 1.39 1.30 1.36 0.4M
2023-10-23 1.28 1.34 1.26 1.28 0.4M
2023-10-20 1.22 1.29 1.18 1.28 0.6M
2023-10-19 1.22 1.26 1.20 1.21 0.4M
2023-10-18 1.27 1.29 1.21 1.24 0.3M
2023-10-17 1.28 1.34 1.27 1.28 0.3M
2023-10-16 1.24 1.31 1.23 1.28 0.4M
2023-10-13 1.21 1.26 1.20 1.23 0.4M
2023-10-12 1.30 1.31 1.20 1.22 0.6M
2023-10-11 1.33 1.38 1.25 1.29 0.6M
2023-10-10 1.20 1.42 1.20 1.33 1.2M
2023-10-09 1.13 1.21 1.12 1.19 0.4M
2023-10-06 1.15 1.18 1.12 1.15 0.4M
2023-10-05 1.13 1.17 1.11 1.15 0.4M
2023-10-04 1.12 1.15 1.10 1.13 0.5M
2023-10-03 1.12 1.14 1.12 1.12 0.4M
2023-10-02 1.20 1.20 1.12 1.13 0.7M
2023-09-29 1.22 1.23 1.17 1.17 0.3M
2023-09-28 1.21 1.23 1.18 1.20 0.4M
2023-09-27 1.19 1.23 1.17 1.20 0.4M
2023-09-26 1.17 1.20 1.16 1.17 0.3M
2023-09-25 1.16 1.22 1.15 1.18 0.6M
2023-09-22 1.13 1.18 1.12 1.15 0.6M
2023-09-21 1.16 1.18 1.11 1.13 1.1M
2023-09-20 1.22 1.24 1.18 1.18 0.5M
2023-09-19 1.23 1.27 1.21 1.21 0.6M
2023-09-18 1.27 1.27 1.24 1.24 0.4M
2023-09-15 1.29 1.35 1.23 1.27 1.0M
2023-09-14 1.23 1.35 1.23 1.30 1.0M
2023-09-13 1.25 1.28 1.21 1.21 0.7M
2023-09-12 1.25 1.28 1.23 1.24 0.6M
2023-09-11 1.24 1.28 1.24 1.25 0.4M
2023-09-08 1.29 1.29 1.24 1.27 0.6M
2023-09-07 1.29 1.30 1.27 1.29 0.5M
2023-09-06 1.31 1.32 1.28 1.29 0.4M
2023-09-05 1.34 1.35 1.29 1.31 0.6M
2023-09-01 1.38 1.40 1.33 1.35 0.4M
2023-08-31 1.40 1.41 1.35 1.36 0.5M
2023-08-30 1.40 1.42 1.36 1.39 0.3M
2023-08-29 1.33 1.43 1.33 1.40 0.5M
2023-08-28 1.34 1.36 1.28 1.33 0.7M
2023-08-25 1.30 1.36 1.30 1.34 0.4M
2023-08-24 1.45 1.45 1.26 1.28 1.3M
2023-08-23 1.50 1.50 1.41 1.42 0.4M
2023-08-22 1.43 1.46 1.40 1.45 0.6M
2023-08-21 1.38 1.43 1.37 1.41 0.5M
2023-08-18 1.36 1.41 1.36 1.37 0.6M
2023-08-17 1.41 1.44 1.38 1.40 0.7M
2023-08-16 1.47 1.53 1.39 1.40 1.1M
2023-08-15 1.55 1.56 1.46 1.48 0.8M
2023-08-14 1.57 1.58 1.52 1.57 0.5M
2023-08-11 1.60 1.61 1.51 1.58 1.1M
2023-08-10 1.71 1.75 1.63 1.64 0.6M
2023-08-09 1.74 1.82 1.63 1.69 1.3M
2023-08-08 1.72 1.86 1.72 1.84 0.7M
2023-08-07 1.76 1.80 1.69 1.74 0.8M
2023-08-04 1.83 1.88 1.70 1.73 1.4M
2023-08-03 1.83 1.91 1.81 1.82 0.6M
2023-08-02 1.94 1.97 1.83 1.84 0.7M
2023-08-01 1.96 1.99 1.88 1.97 0.8M
2023-07-31 1.92 2.00 1.91 1.99 0.8M
2023-07-28 1.89 1.94 1.89 1.92 0.8M
2023-07-27 1.98 2.01 1.85 1.86 1.1M
2023-07-26 1.90 2.00 1.90 1.96 0.6M
2023-07-25 1.94 1.97 1.92 1.93 0.4M
2023-07-24 1.93 1.97 1.92 1.95 0.5M
2023-07-21 1.95 1.98 1.91 1.92 0.6M
2023-07-20 2.00 2.00 1.88 1.93 0.9M
2023-07-19 1.99 2.12 1.97 2.01 1.0M
2023-07-18 1.96 2.01 1.91 1.94 0.7M
2023-07-17 2.02 2.14 1.90 1.92 1.6M
2023-07-14 2.14 2.18 1.98 2.00 0.9M
2023-07-13 1.98 2.13 1.97 2.12 1.3M
2023-07-12 2.17 2.17 1.95 1.95 1.4M
2023-07-11 2.18 2.19 2.06 2.08 0.6M
2023-07-10 2.09 2.18 2.03 2.18 0.8M
2023-07-07 2.04 2.12 2.01 2.10 0.6M
2023-07-06 2.04 2.10 1.94 2.05 0.9M
2023-07-05 2.14 2.20 2.07 2.15 1.0M
2023-07-03 2.23 2.37 2.13 2.15 0.8M
2023-06-30 2.20 2.30 2.18 2.22 1.6M
2023-06-29 2.10 2.32 2.09 2.15 2.1M
2023-06-28 1.88 2.11 1.85 2.10 2.2M
2023-06-27 1.81 1.91 1.76 1.91 0.9M
2023-06-26 1.90 1.92 1.76 1.81 1.3M
2023-06-23 1.90 1.95 1.85 1.93 16.6M
2023-06-22 1.79 1.94 1.77 1.91 1.5M
2023-06-21 1.82 1.85 1.60 1.85 1.6M
2023-06-20 1.76 1.87 1.73 1.79 1.3M
2023-06-16 1.82 1.82 1.73 1.75 1.5M
2023-06-15 1.71 1.81 1.70 1.76 1.1M
2023-06-14 1.84 1.87 1.69 1.70 1.3M
2023-06-13 1.91 1.92 1.83 1.86 1.7M
2023-06-12 1.84 1.88 1.78 1.83 1.2M
2023-06-09 1.88 1.90 1.70 1.72 1.6M
2023-06-08 1.77 1.90 1.75 1.87 1.3M
2023-06-07 1.83 1.89 1.74 1.78 1.3M
2023-06-06 1.62 1.83 1.60 1.80 1.4M
2023-06-05 1.62 1.75 1.59 1.64 2.0M
2023-06-02 1.52 1.60 1.44 1.58 2.9M
2023-06-01 1.38 1.54 1.34 1.49 2.5M
2023-05-31 1.35 1.39 1.31 1.37 0.7M
2023-05-30 1.46 1.46 1.33 1.35 0.7M
2023-05-26 1.39 1.43 1.37 1.41 0.7M
2023-05-25 1.42 1.43 1.36 1.39 0.8M
2023-05-24 1.39 1.42 1.33 1.39 0.6M
2023-05-23 1.47 1.52 1.37 1.38 1.1M
2023-05-22 1.29 1.47 1.29 1.46 1.6M
2023-05-19 1.27 1.31 1.26 1.29 0.5M
2023-05-18 1.26 1.31 1.24 1.26 0.7M
2023-05-17 1.24 1.29 1.21 1.29 0.4M
2023-05-16 1.26 1.30 1.22 1.23 0.5M
2023-05-15 1.24 1.31 1.24 1.29 0.7M
2023-05-12 1.26 1.26 1.21 1.26 0.4M
2023-05-11 1.27 1.32 1.23 1.24 0.8M
2023-05-10 1.21 1.29 1.18 1.29 1.5M
2023-05-09 1.17 1.19 1.13 1.17 1.5M
2023-05-08 1.19 1.22 1.13 1.18 1.1M
2023-05-05 1.18 1.20 1.14 1.17 1.3M
2023-05-04 1.21 1.22 1.13 1.14 0.7M
2023-05-03 1.27 1.29 1.12 1.17 3.7M
2023-05-02 1.29 1.33 1.25 1.29 1.5M
2023-05-01 1.24 1.31 1.22 1.30 1.8M
2023-04-28 1.20 1.25 1.18 1.24 0.6M
2023-04-27 1.20 1.25 1.15 1.20 2.9M
2023-04-26 1.28 1.28 1.15 1.17 2.7M
2023-04-25 1.35 1.35 1.23 1.25 1.6M
2023-04-24 1.35 1.39 1.32 1.35 0.7M
2023-04-21 1.35 1.40 1.33 1.36 0.6M
2023-04-20 1.40 1.45 1.35 1.36 0.5M
2023-04-19 1.47 1.50 1.37 1.43 1.7M
2023-04-18 1.47 1.50 1.44 1.49 0.5M
2023-04-17 1.45 1.54 1.44 1.48 0.8M
2023-04-14 1.43 1.49 1.36 1.44 1.6M
2023-04-13 1.40 1.48 1.37 1.47 1.5M
2023-04-12 1.38 1.39 1.30 1.35 0.8M
2023-04-11 1.40 1.40 1.34 1.35 0.5M
2023-04-10 1.37 1.46 1.34 1.39 0.6M
2023-04-06 1.35 1.38 1.29 1.38 0.4M
2023-04-05 1.43 1.43 1.29 1.33 0.5M
2023-04-04 1.39 1.41 1.35 1.35 0.4M
2023-04-03 1.45 1.48 1.37 1.42 0.8M
2023-03-31 1.43 1.53 1.40 1.50 0.8M
2023-03-30 1.42 1.49 1.37 1.41 0.8M
2023-03-29 1.37 1.46 1.35 1.41 1.6M
2023-03-28 1.41 1.41 1.36 1.37 0.4M
2023-03-27 1.47 1.47 1.38 1.40 0.3M
2023-03-24 1.38 1.42 1.33 1.42 0.4M
2023-03-23 1.38 1.40 1.31 1.34 0.4M
2023-03-22 1.32 1.38 1.30 1.32 0.7M
2023-03-21 1.26 1.35 1.26 1.31 0.8M
2023-03-20 1.36 1.37 1.25 1.26 1.0M
2023-03-17 1.40 1.40 1.26 1.32 1.3M
2023-03-16 1.29 1.37 1.29 1.34 0.8M
2023-03-15 1.38 1.40 1.29 1.29 1.7M
2023-03-14 1.43 1.48 1.37 1.39 1.2M
2023-03-13 1.47 1.47 1.35 1.41 2.1M
2023-03-10 1.62 1.63 1.45 1.46 1.2M
2023-03-09 1.71 1.73 1.53 1.62 1.7M
2023-03-08 1.80 1.81 1.68 1.70 1.3M
2023-03-07 1.90 1.97 1.72 1.80 1.9M
2023-03-06 1.96 2.06 1.90 1.93 1.0M
2023-03-03 1.89 1.96 1.79 1.92 1.3M
2023-03-02 1.85 1.90 1.83 1.86 0.4M
2023-03-01 1.91 1.91 1.75 1.87 0.6M
2023-02-28 1.80 1.92 1.80 1.91 0.5M
2023-02-27 1.75 1.78 1.71 1.78 0.4M
2023-02-24 1.74 1.75 1.68 1.73 0.6M
2023-02-23 1.82 1.85 1.74 1.76 0.8M
2023-02-22 1.83 1.87 1.78 1.79 0.4M
2023-02-21 1.95 1.95 1.82 1.84 0.6M
2023-02-17 1.94 1.98 1.84 1.97 0.8M
2023-02-16 1.95 2.03 1.91 1.94 0.7M
2023-02-15 1.85 2.00 1.85 1.96 0.7M
2023-02-14 1.82 1.90 1.77 1.90 0.7M
2023-02-13 1.77 1.80 1.73 1.79 0.2M
2023-02-10 1.75 1.78 1.70 1.77 0.3M
2023-02-09 1.80 1.86 1.72 1.75 0.5M
2023-02-08 1.83 1.87 1.79 1.80 0.4M
2023-02-07 1.90 1.90 1.81 1.86 0.6M
2023-02-06 1.89 1.92 1.83 1.87 0.6M
2023-02-03 1.96 2.02 1.82 1.82 1.0M
2023-02-02 1.90 2.02 1.86 1.94 1.1M
2023-02-01 1.80 1.88 1.79 1.85 0.4M
2023-01-31 1.77 1.85 1.77 1.82 0.3M
2023-01-30 1.82 1.83 1.75 1.77 0.4M
2023-01-27 1.74 1.84 1.72 1.84 0.4M
2023-01-26 1.76 1.76 1.71 1.73 0.3M
2023-01-25 1.70 1.74 1.67 1.70 0.3M
2023-01-24 1.84 1.86 1.73 1.73 0.4M
2023-01-23 1.79 1.85 1.77 1.84 0.3M
2023-01-20 1.74 1.80 1.68 1.76 0.3M
2023-01-19 1.77 1.77 1.68 1.72 0.3M
2023-01-18 1.89 1.92 1.76 1.79 0.4M
2023-01-17 1.95 1.95 1.83 1.86 0.5M
2023-01-13 1.77 1.89 1.77 1.86 0.5M
2023-01-12 1.76 1.82 1.70 1.80 0.5M
2023-01-11 1.74 1.80 1.70 1.74 0.5M
2023-01-10 1.65 1.73 1.65 1.72 0.2M
2023-01-09 1.74 1.77 1.62 1.66 0.8M
2023-01-06 1.67 1.74 1.62 1.73 0.5M
2023-01-05 1.61 1.68 1.56 1.66 0.3M
2023-01-04 1.58 1.63 1.55 1.60 0.4M
2023-01-03 1.53 1.63 1.48 1.54 0.6M