XNYS
Datos históricos de BlackSky Technology Inc.
BlackSky Technology Inc. · BKSY
$20.92
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:52 UTC
- Variación en el periodo
- −21.79%
- Máximo
- US$52.88
- 28 de mayo de 2026
- Mínimo
- US$12.41
- 14 de noviembre de 2025
- Volumen medio diario
- 1.63 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 21.78 | 21.78 | 20.48 | 20.92 | −1.13% | 584,093.665 |
| 8 oct 2026 | 21.57 | 21.70 | 20.42 | 21.16 | −3.16% | 1.07 M |
| 7 oct 2026 | 22.01 | 22.18 | 21.11 | 21.85 | −3.57% | 732,033.618 |
| 6 oct 2026 | 21.74 | 22.83 | 21.67 | 22.66 | +6.04% | 1.17 M |
| 5 oct 2026 | 21.80 | 21.85 | 21.04 | 21.37 | −2.51% | 934,329.219 |
| 2 oct 2026 | 21.57 | 22.92 | 21.15 | 21.92 | +3.64% | 1.41 M |
| 1 oct 2026 | 21.49 | 21.94 | 20.81 | 21.15 | −0.75% | 1.01 M |
| 30 sep 2026 | 22.10 | 22.99 | 21.30 | 21.31 | −2.65% | 1.13 M |
| 29 sep 2026 | 23.44 | 23.67 | 21.81 | 21.89 | −4.62% | 807,871.414 |
| 28 sep 2026 | 22.76 | 23.69 | 22.70 | 22.95 | −1.29% | 595,771.247 |
| 25 sep 2026 | 23.37 | 23.72 | 22.91 | 23.25 | +0.35% | 783,094.204 |
| 24 sep 2026 | 22.03 | 23.69 | 22.03 | 23.17 | +4.13% | 925,459.468 |
| 23 sep 2026 | 23.14 | 23.20 | 22.13 | 22.25 | −4.05% | 534,077.429 |
| 22 sep 2026 | 23.17 | 23.52 | 22.32 | 23.19 | +0.09% | 746,100.49 |
| 21 sep 2026 | 22.31 | 23.36 | 22.28 | 23.17 | +6.92% | 926,796.254 |
| 18 sep 2026 | 23.03 | 23.19 | 21.06 | 21.67 | −4.79% | 1.94 M |
| 17 sep 2026 | 22.35 | 23.33 | 22.14 | 22.76 | +5.76% | 1.04 M |
| 16 sep 2026 | 21.40 | 21.61 | 20.78 | 21.52 | +0.65% | 897,985.12 |
| 15 sep 2026 | 20.60 | 21.70 | 20.22 | 21.38 | +2.79% | 1.07 M |
| 14 sep 2026 | 20.00 | 21.36 | 20.00 | 20.80 | +0.92% | 945,180.324 |
| 11 sep 2026 | 21.00 | 21.36 | 20.45 | 20.61 | −0.67% | 932,207.735 |
| 10 sep 2026 | 20.99 | 22.05 | 20.74 | 20.75 | −3.98% | 648,675.233 |
| 9 sep 2026 | 22.00 | 22.48 | 21.18 | 21.61 | −2.13% | 1.21 M |
| 8 sep 2026 | 20.70 | 22.35 | 20.41 | 22.08 | +7.71% | 1.22 M |
| 4 sep 2026 | 21.12 | 21.26 | 20.38 | 20.50 | −0.63% | 899,159.17 |
| 3 sep 2026 | 22.00 | 22.11 | 20.15 | 20.63 | −5.19% | 1.43 M |
| 2 sep 2026 | 21.61 | 22.00 | 21.22 | 21.76 | +1.45% | 558,469.9 |
| 1 sep 2026 | 23.03 | 23.10 | 21.31 | 21.45 | −7.14% | 860,587.818 |
| 31 ago 2026 | 23.50 | 24.00 | 23.03 | 23.10 | −2.53% | 776,620.409 |
| 28 ago 2026 | 24.44 | 24.44 | 23.44 | 23.70 | −4.28% | 726,030.702 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.