Stockscreener 앱 받기
29.52
2.61%
0.75
시간 외 거래:
29.80
0.28
+0.95%
Blacksky Technology Inc 주식 (BKSY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $30.88 | $28.23 | $2.65 | 2,091,545.0 | +2.61% |
| 2026-06-16 | $30.99 | $28.73 | $2.26 | 2,729,899.0 | -7.76% |
| 2026-06-15 | $34.47 | $29.85 | $4.62 | 2,749,056.0 | -3.79% |
| 2026-06-12 | $35.68 | $30.91 | $4.77 | 2,671,023.0 | -9.87% |
| 2026-06-11 | $35.98 | $31.97 | $4.01 | 2,735,320.0 | +13.15% |
| 2026-06-10 | $32.77 | $30.76 | $2.01 | 1,684,252.0 | +0.44% |
| 2026-06-09 | $35.51 | $30.01 | $5.50 | 2,938,083.0 | -7.67% |
| 2026-06-08 | $36.80 | $33.39 | $3.41 | 2,333,583.0 | -1.38% |
| 2026-06-05 | $38.41 | $33.90 | $4.52 | 2,311,550.0 | -12.36% |
| 2026-06-04 | $40.50 | $35.70 | $4.80 | 2,481,333.0 | +5.82% |
| 2026-06-03 | $42.51 | $37.10 | $5.41 | 3,108,435.0 | -14.64% |
| 2026-06-02 | $45.22 | $42.41 | $2.81 | 1,573,972.0 | +3.61% |
| 2026-06-01 | $46.99 | $41.00 | $5.99 | 2,897,448.0 | -12.56% |
| 2026-05-29 | $49.00 | $43.81 | $5.19 | 2,572,625.0 | -6.12% |
| 2026-05-28 | $52.88 | $48.52 | $4.36 | 2,612,711.0 | +1.24% |
| 2026-05-27 | $51.79 | $46.61 | $5.18 | 2,226,246.0 | +4.57% |
| 2026-05-26 | $52.10 | $48.25 | $3.85 | 2,619,299.0 | +1.88% |
| 2026-05-22 | $48.66 | $45.78 | $2.88 | 2,021,230.0 | +7.21% |
| 2026-05-21 | $46.48 | $43.50 | $2.98 | 1,166,427.0 | -2.04% |
| 2026-05-20 | $46.44 | $43.15 | $3.29 | 2,153,123.0 | +0.91% |
| 2026-05-19 | $45.50 | $38.80 | $6.70 | 2,644,002.0 | +5.05% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $46.99 | $28.23 | $18.76 | 34,397,044.0 | -39.10% |
| 2026-05 | $52.88 | $29.85 | $23.03 | 51,200,100.0 | +36.61% |
| 2026-04 | $42.75 | $25.66 | $17.09 | 45,897,108.0 | +41.02% |
| 2026-03 | $29.46 | $18.50 | $10.96 | 33,915,084.0 | +33.47% |
| 2026-02 | $24.95 | $17.52 | $7.43 | 26,016,332.0 | -14.59% |
| 2026-01 | $29.79 | $18.23 | $11.56 | 32,341,016.0 | +17.71% |
Blacksky Technology Inc 주식 (BKSY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.74 | $16.10 | $7.64 | 26,687,617.0 | +8.97% |
| 2025-11 | $21.25 | $12.41 | $8.84 | 39,378,945.0 | -16.10% |
| 2025-10 | $33.20 | $19.43 | $13.77 | 53,593,685.0 | +4.81% |
| 2025-09 | $22.70 | $15.37 | $7.33 | 38,063,697.0 | +14.75% |
| 2025-08 | $21.01 | $15.36 | $5.65 | 34,876,213.0 | -8.73% |
| 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% |
3.05%
자본화:
|
볼륨(24시간):