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 )

1.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 29, 2022 1.570 1.685 1.555 1.570 644,859 -0.02(-1.26%)
Apr 28, 2022 1.550 1.640 1.480 1.590 656,379 +0.05(+3.25%)
Apr 27, 2022 1.580 1.620 1.530 1.540 475,020 +0.00(+0.00%)
Apr 26, 2022 1.610 1.650 1.530 1.540 393,504 -0.08(-4.94%)
Apr 25, 2022 1.610 1.660 1.570 1.620 326,701 +0.02(+1.25%)
Apr 22, 2022 1.610 1.680 1.560 1.600 729,271 -0.02(-1.23%)
Apr 21, 2022 1.760 1.800 1.610 1.620 675,203 -0.14(-7.95%)
Apr 20, 2022 1.880 1.880 1.760 1.760 509,350 -0.07(-3.83%)
Apr 19, 2022 1.740 1.860 1.720 1.830 751,848 +0.07(+3.98%)
Apr 18, 2022 1.950 1.950 1.740 1.760 705,285 -0.18(-9.28%)
Apr 14, 2022 1.880 1.970 1.850 1.940 738,611 +0.02(+1.04%)
Apr 13, 2022 1.880 1.925 1.832 1.920 678,769 +0.05(+2.67%)
Apr 12, 2022 1.940 1.977 1.835 1.870 806,973 -0.02(-1.06%)
Apr 11, 2022 1.920 2.015 1.860 1.890 671,453 -0.11(-5.50%)
Apr 08, 2022 1.990 2.060 1.890 2.000 556,405 +0.05(+2.56%)
Apr 07, 2022 2.010 2.020 1.900 1.950 645,269 -0.02(-1.02%)
Apr 06, 2022 2.080 2.090 1.920 1.970 929,146 -0.17(-7.94%)
Apr 05, 2022 2.390 2.390 2.060 2.140 1,495,159 -0.06(-2.73%)
Apr 04, 2022 1.970 2.240 1.970 2.200 1,327,213 +0.26(+13.40%)
Apr 01, 2022 1.870 1.970 1.805 1.940 835,739 +0.05(+2.65%)
Mar 31, 2022 2.030 2.130 1.830 1.890 1,213,075 -0.08(-4.06%)
Mar 30, 2022 1.930 2.180 1.900 1.970 1,769,121 +0.06(+3.14%)
Mar 29, 2022 1.840 1.950 1.780 1.910 1,194,531 +0.11(+6.11%)
Mar 28, 2022 1.790 1.900 1.770 1.800 1,287,000 +0.05(+2.86%)
Mar 25, 2022 1.870 1.870 1.720 1.750 616,451 -0.05(-2.78%)
Mar 24, 2022 1.840 1.880 1.750 1.800 410,113 +0.00(+0.00%)
Mar 23, 2022 1.790 1.860 1.745 1.800 741,125 +0.00(+0.00%)
Mar 22, 2022 1.790 1.890 1.770 1.800 1,110,513 +0.07(+4.05%)
Mar 21, 2022 1.780 1.819 1.700 1.730 1,336,799 +0.00(+0.00%)
Mar 18, 2022 1.640 1.830 1.640 1.730 2,197,131 +0.08(+4.85%)
Mar 17, 2022 1.620 1.690 1.565 1.650 1,966,000 +0.05(+3.12%)
Mar 16, 2022 1.630 1.715 1.570 1.600 1,881,067 -0.01(-0.62%)
Mar 15, 2022 1.540 1.660 1.500 1.610 3,191,008 +0.10(+6.62%)
Mar 14, 2022 1.790 1.820 1.500 1.510 2,075,140 -0.35(-18.82%)
Mar 11, 2022 1.990 1.990 1.760 1.860 871,438 -0.07(-3.63%)
Mar 10, 2022 1.880 2.000 1.820 1.930 818,325 -0.01(-0.52%)
Mar 09, 2022 2.140 2.210 1.715 1.940 3,782,041 -0.12(-5.83%)
Mar 08, 2022 1.990 2.140 1.940 2.060 701,954 +0.06(+3.00%)
Mar 07, 2022 2.100 2.150 1.950 2.000 989,839 -0.11(-5.21%)
Mar 04, 2022 2.240 2.330 2.100 2.110 628,951 -0.17(-7.46%)
Mar 03, 2022 2.410 2.440 2.230 2.280 523,348 -0.11(-4.60%)
Mar 02, 2022 2.500 2.530 2.380 2.390 472,713 -0.11(-4.40%)
Mar 01, 2022 2.580 2.650 2.460 2.500 603,170 +0.00(+0.00%)
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%)
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.