Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blacksky Technology Inc (NY: BKSY )

1.160 +0.020 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 2.750 2.750 2.420 2.500 1,546,666 -0.02(-0.79%)
Feb 25, 2022 2.660 2.580 2.510 2.520 565,918 -0.07(-2.70%)
Feb 24, 2022 2.230 2.610 2.230 2.590 1,038,828 +0.18(+7.47%)
Feb 23, 2022 2.410 2.450 2.270 2.410 668,455 +0.03(+1.26%)
Feb 22, 2022 2.560 2.670 2.270 2.380 1,192,238 -0.20(-7.75%)
Feb 18, 2022 2.580 0 -0.23(-8.19%)
Feb 17, 2022 2.860 2.860 2.770 2.810 339,722 -0.13(-4.42%)
Feb 16, 2022 2.950 3.030 2.790 2.940 490,536 -0.03(-1.01%)
Feb 15, 2022 2.820 3.000 2.670 2.970 760,370 +0.26(+9.59%)
Feb 14, 2022 2.690 2.850 2.630 2.710 417,606 +0.02(+0.74%)
Feb 11, 2022 2.980 3.060 2.660 2.690 533,174 -0.26(-8.81%)
Feb 10, 2022 2.950 3.150 2.910 2.950 729,372 +0.01(+0.34%)
Feb 09, 2022 2.750 3.000 2.730 2.940 577,519 +0.22(+8.09%)
Feb 08, 2022 2.640 2.820 2.600 2.720 455,726 +0.08(+3.03%)
Feb 07, 2022 2.670 2.820 2.620 2.640 398,949 +0.00(+0.00%)
Feb 04, 2022 2.600 2.650 2.500 2.640 595,977 +0.09(+3.53%)
Feb 03, 2022 2.700 2.540 2.550 369,117 -0.23(-8.27%)
Feb 02, 2022 3.060 3.060 2.715 2.780 525,216 -0.19(-6.40%)
Feb 01, 2022 2.970 3.010 2.776 2.970 406,505 +0.14(+4.95%)
Jan 31, 2022 2.720 3.000 2.830 691,724 +0.14(+5.20%)
Jan 28, 2022 2.640 2.750 2.550 2.690 338,229 +0.07(+2.67%)
Jan 27, 2022 2.940 2.980 2.600 2.620 579,375 -0.31(-10.58%)
Jan 26, 2022 2.880 3.120 2.820 2.930 450,546 +0.12(+4.27%)
Jan 25, 2022 2.780 2.870 2.710 2.810 493,243 +0.01(+0.36%)
Jan 24, 2022 2.700 2.810 2.460 2.800 925,970 +0.06(+2.19%)
Jan 21, 2022 2.930 2.968 2.725 2.740 671,722 -0.24(-8.05%)
Jan 20, 2022 2.980 3.150 2.960 2.980 487,543 +0.04(+1.36%)
Jan 19, 2022 3.060 3.120 2.930 2.940 434,819 +0.02(+0.68%)
Jan 18, 2022 3.230 3.270 2.920 2.920 665,593 -0.36(-10.98%)
Jan 14, 2022 3.280 0 +0.02(+0.61%)
Jan 13, 2022 3.460 3.540 3.220 3.260 646,432 -0.21(-6.05%)
Jan 12, 2022 3.540 3.680 3.400 3.470 806,699 +0.02(+0.58%)
Jan 11, 2022 3.580 3.754 3.430 3.450 1,350,758 -0.12(-3.36%)
Jan 10, 2022 3.900 3.940 3.450 3.570 1,394,019 -0.35(-8.93%)
Jan 07, 2022 3.950 4.128 3.790 3.920 648,924 -0.03(-0.76%)
Jan 06, 2022 4.310 4.330 3.900 3.950 1,218,569 -0.30(-7.06%)
Jan 05, 2022 4.900 4.930 4.170 4.250 970,355 -0.70(-14.14%)
Jan 04, 2022 4.700 5.010 4.620 4.950 783,906 +0.27(+5.77%)
Jan 03, 2022 4.590 4.755 4.340 4.680 517,799 +0.19(+4.23%)
Dec 31, 2021 4.650 4.760 4.450 4.490 867,283 -0.22(-4.67%)
Dec 30, 2021 4.800 5.070 4.700 4.710 502,053 -0.11(-2.28%)
Dec 29, 2021 4.770 5.050 4.520 4.820 682,455 +0.05(+1.05%)
Dec 28, 2021 4.900 4.910 4.520 4.770 1,495,744 -0.17(-3.44%)
Dec 27, 2021 5.300 5.310 4.890 4.940 979,537 -0.36(-6.79%)
Dec 23, 2021 5.430 5.510 5.160 5.300 531,880 -0.15(-2.75%)
Dec 22, 2021 5.420 5.690 5.110 5.450 1,207,217 +0.05(+0.93%)
Dec 21, 2021 5.360 5.700 5.280 5.400 1,074,954 +0.20(+3.85%)
Dec 20, 2021 5.610 5.790 5.090 5.200 2,236,652 -0.52(-9.09%)
Dec 17, 2021 6.880 6.970 5.310 5.720 7,872,738 -1.32(-18.75%)
Dec 16, 2021 7.750 7.970 6.800 7.040 917,020 -0.58(-7.61%)
Dec 15, 2021 7.210 7.950 7.150 7.620 594,333 +0.43(+5.98%)
Dec 14, 2021 7.700 7.790 7.010 7.190 505,852 -0.60(-7.70%)
Dec 13, 2021 7.910 8.380 7.690 7.790 354,384 -0.18(-2.26%)
Dec 10, 2021 8.270 8.500 7.840 7.970 344,604 -0.34(-4.09%)
Dec 09, 2021 8.690 8.980 8.290 8.310 280,518 -0.46(-5.25%)
Dec 08, 2021 8.350 8.870 8.200 8.770 277,133 +0.38(+4.53%)
Dec 07, 2021 7.920 8.710 7.920 8.390 382,542 +0.48(+6.07%)
Dec 06, 2021 8.000 8.190 7.590 7.910 382,646 -0.46(-5.50%)
Dec 03, 2021 8.500 8.500 7.610 8.370 432,467 -0.04(-0.48%)
Dec 02, 2021 8.460 8.580 7.810 8.410 522,157 -0.20(-2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.