Stockscreener 앱 받기
27.53
2.72%
-0.77
Blacksky Technology Inc 주식 (BKSY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $29.23 | $27.37 | $1.86 | 1,559,971.0 | -2.72% |
| 2026-01-15 | $29.79 | $26.03 | $3.76 | 2,184,555.0 | +2.35% |
| 2026-01-14 | $27.88 | $24.90 | $2.98 | 1,550,210.0 | +7.97% |
| 2026-01-13 | $28.19 | $25.59 | $2.60 | 1,316,618.0 | -3.76% |
| 2026-01-12 | $26.77 | $24.24 | $2.53 | 1,520,265.0 | +4.27% |
| 2026-01-09 | $26.39 | $24.25 | $2.14 | 1,046,330.0 | +2.28% |
| 2026-01-08 | $26.19 | $24.13 | $2.06 | 1,505,944.0 | +2.84% |
| 2026-01-07 | $25.43 | $23.57 | $1.86 | 1,632,396.0 | -2.10% |
| 2026-01-06 | $24.95 | $22.55 | $2.40 | 2,705,757.0 | +9.07% |
| 2026-01-05 | $23.32 | $20.69 | $2.63 | 1,819,412.0 | +9.13% |
| 2026-01-02 | $20.85 | $18.23 | $2.62 | 1,113,926.0 | +11.04% |
| 2025-12-31 | $19.58 | $18.72 | $0.8599 | 616,692.0 | -2.90% |
| 2025-12-30 | $19.80 | $18.86 | $0.935 | 830,103.0 | +0.73% |
| 2025-12-29 | $19.84 | $18.40 | $1.44 | 1,242,462.0 | -0.73% |
| 2025-12-26 | $21.10 | $19.17 | $1.93 | 1,342,706.0 | -9.00% |
| 2025-12-24 | $22.70 | $20.30 | $2.40 | 766,050.0 | -2.12% |
| 2025-12-23 | $22.87 | $20.75 | $2.12 | 1,612,370.0 | -0.87% |
| 2025-12-22 | $23.74 | $19.99 | $3.75 | 2,982,801.0 | +13.61% |
| 2025-12-19 | $19.75 | $17.48 | $2.27 | 1,836,026.0 | +10.19% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $29.79 | $18.23 | $11.56 | 19,515,355.0 | +46.83% |
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% |
1.39%
0.64%
자본화:
|
볼륨(24시간):