Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Blacksky Technology Inc (NY: BKSY )

11.03 +0.36 (+3.37%)

Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	10.73	11.68	10.34	11.03	1,646,308	+0.36(+3.37%)
Nov 21, 2024	9.800	10.89	9.450	10.67	1,516,482	+0.95(+9.77%)
Nov 20, 2024	9.690	9.720	9.200	9.720	591,990	+0.12(+1.25%)
Nov 19, 2024	9.100	9.830	9.000	9.600	928,437	+0.55(+6.08%)
Nov 18, 2024	8.650	9.480	8.550	9.050	883,692	+0.63(+7.48%)
Nov 15, 2024	8.790	8.951	8.160	8.420	1,152,859	-0.33(-3.77%)
Nov 14, 2024	7.640	9.300	7.588	8.750	3,166,258	+1.35(+18.24%)
Nov 13, 2024	7.260	7.890	7.140	7.400	1,172,541	+0.31(+4.37%)
Nov 12, 2024	7.490	7.650	6.940	7.090	963,099	-0.49(-6.46%)
Nov 11, 2024	8.310	8.340	7.300	7.580	1,402,631	-0.47(-5.84%)
Nov 08, 2024	7.660	8.151	7.500	8.050	1,057,296	+0.40(+5.23%)
Nov 07, 2024	7.150	7.700	6.800	7.650	1,699,995	+0.08(+1.06%)
Nov 06, 2024	7.450	7.620	7.180	7.570	1,038,068	+0.37(+5.14%)
Nov 05, 2024	6.860	7.280	6.750	7.200	700,026	+0.33(+4.80%)
Nov 04, 2024	6.910	7.230	6.720	6.870	782,872	-0.02(-0.29%)
Nov 01, 2024	6.420	7.170	6.420	6.890	1,017,506	+0.57(+9.02%)
Oct 31, 2024	6.800	6.860	6.250	6.320	864,741	-0.50(-7.33%)
Oct 30, 2024	7.270	7.300	6.770	6.820	919,110	-0.32(-4.48%)
Oct 29, 2024	6.890	7.300	6.800	7.140	1,912,074	+0.25(+3.63%)
Oct 28, 2024	6.480	6.955	6.410	6.890	953,239	+0.52(+8.16%)
Oct 25, 2024	6.620	6.809	6.311	6.370	703,493	-0.12(-1.85%)
Oct 24, 2024	6.180	6.570	6.058	6.490	1,287,194	+0.37(+6.05%)
Oct 23, 2024	6.350	6.440	6.010	6.120	643,513	-0.22(-3.47%)
Oct 22, 2024	6.410	6.620	6.120	6.340	741,289	-0.07(-1.09%)
Oct 21, 2024	6.070	6.600	6.000	6.410	848,316	+0.30(+4.91%)
Oct 18, 2024	6.110	6.210	5.962	6.110	438,889	+0.04(+0.66%)
Oct 17, 2024	6.070	6.200	5.980	6.070	296,697	-0.06(-0.98%)
Oct 16, 2024	6.160	6.160	5.913	6.130	436,777	+0.03(+0.49%)
Oct 15, 2024	6.260	6.359	6.040	6.100	474,687	-0.16(-2.56%)
Oct 14, 2024	6.280	6.400	5.952	6.260	744,722	+0.00(+0.00%)
Oct 11, 2024	6.200	6.280	5.850	6.260	1,036,697	+0.03(+0.48%)
Oct 10, 2024	6.200	6.410	6.020	6.230	835,988	-0.07(-1.11%)
Oct 09, 2024	5.850	6.400	5.600	6.300	1,245,743	+0.54(+9.38%)
Oct 08, 2024	5.600	6.080	5.290	5.760	1,409,354	+0.18(+3.23%)
Oct 07, 2024	5.600	5.734	5.320	5.580	1,338,345	+0.15(+2.76%)
Oct 04, 2024	5.300	5.950	5.140	5.430	2,497,568	+0.44(+8.82%)
Oct 03, 2024	5.350	5.900	4.920	4.990	3,356,585	+0.00(+0.00%)
Oct 02, 2024	4.630	5.130	4.600	4.990	1,052,472	+0.48(+10.64%)
Oct 01, 2024	4.860	4.885	4.470	4.510	1,007,788	-0.23(-4.85%)
Sep 30, 2024	4.440	4.960	4.370	4.740	867,445	+0.28(+6.28%)
Sep 27, 2024	4.780	4.910	4.430	4.460	752,384	-0.18(-3.88%)
Sep 26, 2024	4.210	5.140	4.200	4.640	1,607,666	+0.58(+14.29%)
Sep 25, 2024	3.930	4.440	3.860	4.060	3,244,773	-0.98(-19.44%)
Sep 24, 2024	5.360	5.469	5.040	5.040	495,453	-0.34(-6.32%)
Sep 23, 2024	5.810	5.849	5.290	5.380	450,837	-0.32(-5.61%)
Sep 20, 2024	6.150	6.180	5.600	5.700	525,361	-0.39(-6.40%)
Sep 19, 2024	6.100	6.540	6.020	6.090	256,308	+0.23(+3.92%)
Sep 18, 2024	5.650	6.380	5.640	5.860	498,867	+0.24(+4.27%)
Sep 17, 2024	5.800	6.010	5.620	5.620	297,450	-0.14(-2.43%)
Sep 16, 2024	6.080	6.120	5.740	5.760	292,722	-0.29(-4.79%)
Sep 13, 2024	6.170	6.478	5.840	6.050	541,925	-0.03(-0.49%)
Sep 12, 2024	6.630	6.710	6.060	6.080	359,430	-0.51(-7.74%)
Sep 11, 2024	7.010	7.010	6.564	6.590	121,649	-0.60(-8.34%)
Sep 10, 2024	6.800	7.380	6.300	7.190	340,885	+0.14(+1.99%)
Sep 09, 2024	6.230	7.550	6.200	7.050	460,445	+0.84(+13.49%)
Sep 06, 2024	6.960	7.030	6.161	6.212	685,386	-0.85(-12.06%)
Sep 05, 2024	7.760	8.000	6.720	7.064	510,379	-1.82(-20.45%)
Sep 04, 2024	8.800	9.040	8.640	8.880	50,273	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Blacksky Technology Inc (NY: BKSY )

Historical Prices