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 +0.020 (+1.65%)
Official Closing 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 28, 2023 1.200 1.250 1.180 1.240 551,944 +0.04(+3.33%)
Apr 27, 2023 1.200 1.250 1.145 1.200 2,874,379 +0.03(+2.56%)
Apr 26, 2023 1.280 1.280 1.150 1.170 2,672,345 -0.08(-6.40%)
Apr 25, 2023 1.350 1.350 1.230 1.250 1,618,688 -0.10(-7.41%)
Apr 24, 2023 1.350 1.390 1.320 1.350 656,624 -0.01(-0.74%)
Apr 21, 2023 1.350 1.400 1.330 1.360 589,977 +0.00(+0.00%)
Apr 20, 2023 1.400 1.449 1.350 1.360 466,376 -0.07(-4.90%)
Apr 19, 2023 1.470 1.497 1.370 1.430 1,676,548 -0.06(-4.03%)
Apr 18, 2023 1.470 1.500 1.440 1.490 526,187 +0.01(+0.68%)
Apr 17, 2023 1.450 1.540 1.440 1.480 782,595 +0.04(+2.78%)
Apr 14, 2023 1.430 1.490 1.361 1.440 1,616,596 -0.03(-2.04%)
Apr 13, 2023 1.400 1.479 1.370 1.470 1,523,652 +0.12(+8.89%)
Apr 12, 2023 1.380 1.390 1.300 1.350 820,906 +0.00(+0.00%)
Apr 11, 2023 1.400 1.400 1.340 1.350 528,803 -0.04(-2.88%)
Apr 10, 2023 1.370 1.460 1.340 1.390 648,576 +0.01(+0.72%)
Apr 06, 2023 1.350 1.380 1.290 1.380 433,634 +0.05(+3.76%)
Apr 05, 2023 1.430 1.430 1.290 1.330 536,368 -0.02(-1.48%)
Apr 04, 2023 1.390 1.410 1.350 1.350 434,447 -0.07(-4.93%)
Apr 03, 2023 1.450 1.475 1.370 1.420 767,012 -0.08(-5.33%)
Mar 31, 2023 1.430 1.530 1.400 1.500 763,738 +0.09(+6.38%)
Mar 30, 2023 1.420 1.490 1.370 1.410 785,882 +0.00(+0.00%)
Mar 29, 2023 1.370 1.455 1.350 1.410 1,606,503 +0.04(+2.92%)
Mar 28, 2023 1.410 1.410 1.360 1.370 376,632 -0.03(-2.14%)
Mar 27, 2023 1.470 1.470 1.380 1.400 335,337 -0.02(-1.41%)
Mar 24, 2023 1.380 1.420 1.330 1.420 408,463 +0.08(+5.97%)
Mar 23, 2023 1.380 1.401 1.310 1.340 406,021 +0.02(+1.52%)
Mar 22, 2023 1.320 1.380 1.300 1.320 664,706 +0.01(+0.76%)
Mar 21, 2023 1.260 1.350 1.260 1.310 773,349 +0.05(+3.97%)
Mar 20, 2023 1.360 1.367 1.250 1.260 1,027,841 -0.06(-4.55%)
Mar 17, 2023 1.400 1.400 1.260 1.320 1,322,399 -0.02(-1.49%)
Mar 16, 2023 1.290 1.370 1.290 1.340 785,764 +0.05(+3.88%)
Mar 15, 2023 1.380 1.395 1.290 1.290 1,656,674 -0.10(-7.19%)
Mar 14, 2023 1.430 1.480 1.370 1.390 1,196,838 -0.02(-1.42%)
Mar 13, 2023 1.470 1.470 1.350 1.410 2,144,605 -0.05(-3.42%)
Mar 10, 2023 1.620 1.630 1.450 1.460 1,182,211 -0.16(-9.88%)
Mar 09, 2023 1.710 1.730 1.530 1.620 1,671,509 -0.08(-4.71%)
Mar 08, 2023 1.800 1.810 1.680 1.700 1,322,138 -0.10(-5.56%)
Mar 07, 2023 1.900 1.970 1.720 1.800 1,940,793 -0.13(-6.74%)
Mar 06, 2023 1.960 2.060 1.900 1.930 998,875 +0.01(+0.52%)
Mar 03, 2023 1.890 1.960 1.790 1.920 1,330,736 +0.06(+3.23%)
Mar 02, 2023 1.850 1.900 1.830 1.860 375,413 -0.01(-0.53%)
Mar 01, 2023 1.910 1.910 1.750 1.870 612,998 -0.04(-2.09%)
Feb 28, 2023 1.800 1.920 1.800 1.910 543,633 +0.13(+7.30%)
Feb 27, 2023 1.750 1.780 1.710 1.780 364,643 +0.05(+2.89%)
Feb 24, 2023 1.740 1.750 1.680 1.730 608,520 -0.03(-1.70%)
Feb 23, 2023 1.820 1.850 1.740 1.760 784,213 -0.03(-1.68%)
Feb 22, 2023 1.830 1.870 1.780 1.790 442,983 -0.05(-2.72%)
Feb 21, 2023 1.950 1.950 1.820 1.840 598,631 -0.13(-6.60%)
Feb 17, 2023 1.940 1.980 1.840 1.970 843,241 +0.03(+1.55%)
Feb 16, 2023 1.950 2.030 1.905 1.940 649,615 -0.02(-1.02%)
Feb 15, 2023 1.850 2.000 1.850 1.960 699,527 +0.06(+3.16%)
Feb 14, 2023 1.820 1.900 1.765 1.900 703,570 +0.11(+6.15%)
Feb 13, 2023 1.770 1.800 1.730 1.790 177,866 +0.02(+1.13%)
Feb 10, 2023 1.750 1.780 1.700 1.770 294,097 +0.02(+1.14%)
Feb 09, 2023 1.800 1.857 1.720 1.750 463,938 -0.05(-2.78%)
Feb 08, 2023 1.830 1.865 1.790 1.800 386,082 -0.06(-3.23%)
Feb 07, 2023 1.900 1.900 1.805 1.860 560,079 -0.01(-0.53%)
Feb 06, 2023 1.890 1.920 1.830 1.870 637,497 +0.05(+2.75%)
Feb 03, 2023 1.960 2.020 1.820 1.820 993,433 -0.12(-6.19%)
Feb 02, 2023 1.900 2.020 1.860 1.940 1,070,080 +0.09(+4.86%)
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.