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 (%)
Feb 29, 2024 1.500 1.510 1.390 1.420 853,881 -0.05(-3.40%)
Feb 28, 2024 1.700 1.770 1.420 1.470 1,812,263 -0.17(-10.37%)
Feb 27, 2024 1.670 1.750 1.590 1.640 1,324,361 +0.05(+3.14%)
Feb 26, 2024 1.530 1.610 1.520 1.590 844,237 +0.08(+5.30%)
Feb 23, 2024 1.550 1.550 1.460 1.510 371,203 +0.02(+1.34%)
Feb 22, 2024 1.450 1.510 1.435 1.490 425,952 +0.05(+3.47%)
Feb 21, 2024 1.560 1.580 1.420 1.440 434,828 -0.04(-2.70%)
Feb 20, 2024 1.620 1.630 1.465 1.480 717,500 -0.11(-6.92%)
Feb 16, 2024 1.520 1.620 1.520 1.590 543,024 +0.04(+2.58%)
Feb 15, 2024 1.510 1.570 1.490 1.550 680,711 +0.04(+2.65%)
Feb 14, 2024 1.500 1.540 1.430 1.510 783,902 +0.11(+7.86%)
Feb 13, 2024 1.480 1.490 1.400 1.400 735,806 -0.13(-8.50%)
Feb 12, 2024 1.500 1.600 1.470 1.530 877,170 +0.02(+1.32%)
Feb 09, 2024 1.440 1.540 1.430 1.510 1,040,046 +0.09(+6.34%)
Feb 08, 2024 1.260 1.475 1.240 1.420 1,904,731 +0.17(+13.60%)
Feb 07, 2024 1.290 1.290 1.250 1.250 189,340 -0.04(-3.10%)
Feb 06, 2024 1.260 1.310 1.220 1.290 674,364 +0.02(+1.57%)
Feb 05, 2024 1.260 1.300 1.210 1.270 588,489 +0.04(+3.25%)
Feb 02, 2024 1.270 1.270 1.230 1.230 298,795 -0.05(-3.91%)
Feb 01, 2024 1.270 1.310 1.230 1.280 595,867 +0.01(+0.79%)
Jan 31, 2024 1.260 1.330 1.255 1.270 384,773 +0.01(+0.79%)
Jan 30, 2024 1.310 1.315 1.250 1.260 318,824 -0.06(-4.55%)
Jan 29, 2024 1.290 1.330 1.280 1.320 543,532 +0.03(+2.33%)
Jan 26, 2024 1.310 1.330 1.280 1.290 344,335 -0.02(-1.53%)
Jan 25, 2024 1.310 1.310 1.240 1.310 300,420 +0.03(+2.34%)
Jan 24, 2024 1.320 1.330 1.265 1.280 271,674 -0.03(-2.29%)
Jan 23, 2024 1.330 1.350 1.280 1.310 453,726 -0.01(-0.76%)
Jan 22, 2024 1.300 1.320 1.280 1.320 370,879 +0.04(+3.13%)
Jan 19, 2024 1.220 1.280 1.180 1.280 710,504 +0.07(+5.79%)
Jan 18, 2024 1.250 1.270 1.200 1.210 619,750 -0.02(-1.63%)
Jan 17, 2024 1.250 1.260 1.220 1.230 467,774 -0.03(-2.38%)
Jan 16, 2024 1.270 1.290 1.250 1.260 1,311,128 -0.03(-2.33%)
Jan 12, 2024 1.330 1.350 1.290 1.290 276,422 -0.02(-1.53%)
Jan 11, 2024 1.340 1.350 1.280 1.310 338,798 -0.02(-1.50%)
Jan 10, 2024 1.310 1.345 1.280 1.330 353,882 +0.02(+1.53%)
Jan 09, 2024 1.370 1.370 1.310 1.310 411,589 -0.06(-4.38%)
Jan 08, 2024 1.290 1.410 1.280 1.370 838,933 +0.09(+7.03%)
Jan 05, 2024 1.330 1.340 1.260 1.280 608,641 -0.05(-3.76%)
Jan 04, 2024 1.330 1.390 1.300 1.330 342,299 +0.01(+0.76%)
Jan 03, 2024 1.300 1.390 1.290 1.320 581,409 -0.06(-4.35%)
Jan 02, 2024 1.380 1.390 1.340 1.380 629,730 -0.02(-1.43%)
Dec 29, 2023 1.540 1.540 1.370 1.400 736,426 -0.12(-7.89%)
Dec 28, 2023 1.420 1.610 1.420 1.520 981,732 +0.06(+4.11%)
Dec 27, 2023 1.450 1.470 1.410 1.460 595,247 +0.01(+0.69%)
Dec 26, 2023 1.400 1.460 1.372 1.450 700,891 +0.04(+2.84%)
Dec 22, 2023 1.360 1.430 1.345 1.410 657,262 +0.05(+3.68%)
Dec 21, 2023 1.360 1.390 1.285 1.360 752,579 +0.03(+2.26%)
Dec 20, 2023 1.300 1.460 1.280 1.330 1,493,585 +0.03(+2.31%)
Dec 19, 2023 1.270 1.320 1.270 1.300 632,156 +0.03(+2.36%)
Dec 18, 2023 1.220 1.290 1.209 1.270 934,468 +0.07(+5.83%)
Dec 15, 2023 1.310 1.315 1.200 1.200 1,544,960 -0.10(-7.69%)
Dec 14, 2023 1.340 1.350 1.290 1.300 841,962 +0.01(+0.78%)
Dec 13, 2023 1.220 1.291 1.200 1.290 538,191 +0.07(+5.74%)
Dec 12, 2023 1.230 1.230 1.210 1.220 274,362 +0.01(+0.83%)
Dec 11, 2023 1.320 1.325 1.200 1.210 1,271,135 -0.13(-9.70%)
Dec 08, 2023 1.340 1.350 1.310 1.340 609,527 +0.00(+0.00%)
Dec 07, 2023 1.350 1.350 1.300 1.340 490,332 +0.00(+0.00%)
Dec 06, 2023 1.340 1.370 1.325 1.340 402,131 +0.01(+0.75%)
Dec 05, 2023 1.300 1.340 1.300 1.330 340,651 -0.01(-0.75%)
Dec 04, 2023 1.310 1.345 1.300 1.340 544,462 +0.01(+0.75%)
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.