Stockscreener 앱 받기
17.09
0.70%
-0.12
시장 영업 전:
17.10
0.01
+0.06%
Blacksky Technology Inc 주식 (BKSY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $17.74 | $16.24 | $1.50 | 2,859,632.0 | -0.70% |
| 2025-08-07 | $18.07 | $16.42 | $1.65 | 2,879,387.0 | -5.96% |
| 2025-08-06 | $18.97 | $18.01 | $0.96 | 1,501,995.0 | -3.38% |
| 2025-08-05 | $21.01 | $18.66 | $2.35 | 2,075,021.0 | -7.92% |
| 2025-08-04 | $20.62 | $19.13 | $1.49 | 1,426,471.0 | +9.07% |
| 2025-08-01 | $19.70 | $17.93 | $1.77 | 1,622,635.0 | -1.98% |
| 2025-07-31 | $19.27 | $18.30 | $0.965 | 1,564,589.0 | +4.17% |
| 2025-07-30 | $19.41 | $18.26 | $1.15 | 1,104,514.0 | -3.04% |
| 2025-07-29 | $19.70 | $18.45 | $1.25 | 1,502,356.0 | -0.52% |
| 2025-07-28 | $20.24 | $18.92 | $1.32 | 1,563,147.0 | -3.19% |
| 2025-07-25 | $20.57 | $19.45 | $1.12 | 1,734,584.0 | -3.65% |
| 2025-07-24 | $21.21 | $20.23 | $0.975 | 1,271,585.0 | +0.44% |
| 2025-07-23 | $20.47 | $20.09 | $0.3747 | 557,883.0 | +1.49% |
| 2025-07-22 | $21.50 | $18.84 | $2.66 | 4,992,047.0 | -9.81% |
| 2025-07-21 | $24.63 | $22.26 | $2.37 | 4,014,765.0 | -5.78% |
| 2025-07-18 | $24.21 | $21.50 | $2.71 | 10,205,431.0 | -16.22% |
| 2025-07-17 | $28.85 | $26.19 | $2.66 | 3,041,652.0 | +8.93% |
| 2025-07-16 | $26.41 | $24.51 | $1.90 | 1,453,490.0 | +0.31% |
| 2025-07-15 | $26.27 | $24.50 | $1.77 | 1,943,899.0 | +6.72% |
| 2025-07-14 | $25.38 | $22.52 | $2.86 | 1,925,045.0 | +6.68% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $21.01 | $16.24 | $4.77 | 15,224,773.0 | -11.17% |
| 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% |
Blacksky Technology Inc 주식 (BKSY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.88 | $9.60 | $3.28 | 1,842,924.9 | +6.06% |
| 2023-11 | $10.72 | $8.32 | $2.40 | 1,760,305.1 | +10.92% |
| 2023-10 | $12.40 | $8.80 | $3.60 | 1,511,751.0 | +1.71% |
| 2023-09 | $11.19 | $8.88 | $2.31 | 1,420,901.4 | -13.97% |
| 2023-08 | $15.92 | $10.08 | $5.84 | 2,091,821.3 | -31.66% |
| 2023-07 | $18.92 | $14.80 | $4.12 | 2,204,940.8 | -10.36% |
| 2023-06 | $18.56 | $10.72 | $7.84 | 5,958,317.8 | +62.04% |
| 2023-05 | $12.16 | $8.96 | $3.20 | 2,899,254.3 | +10.48% |
| 2023-04 | $12.32 | $9.16 | $3.16 | 2,465,529.0 | -17.33% |
| 2023-03 | $16.48 | $10.00 | $6.48 | 2,963,670.6 | -21.47% |
| 2023-02 | $16.24 | $13.44 | $2.80 | 1,404,141.6 | +4.95% |
| 2023-01 | $15.60 | $11.84 | $3.76 | 1,041,762.3 | +18.18% |
0.81%
2.90%
자본화:
|
볼륨(24시간):