Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Blacksky Technology Inc (NY: BKSY )

1.120 -0.010 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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%)
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%)
Dec 01, 2021 8.550 8.870 8.420 8.610 451,024 +0.12(+1.41%)
Nov 30, 2021 8.390 8.570 8.050 8.490 424,857 +0.04(+0.47%)
Nov 29, 2021 8.620 8.690 8.100 8.450 317,731 -0.20(-2.31%)
Nov 26, 2021 7.600 8.780 7.390 8.650 371,326 +0.67(+8.40%)
Nov 24, 2021 7.870 8.110 7.680 7.980 517,915 -0.09(-1.12%)
Nov 23, 2021 8.750 8.800 7.900 8.070 564,440 -0.78(-8.81%)
Nov 22, 2021 9.200 9.200 8.500 8.850 522,732 -0.18(-1.99%)
Nov 19, 2021 8.990 9.130 8.800 9.030 342,341 -0.09(-0.99%)
Nov 18, 2021 9.700 9.140 8.800 9.120 432,661 -0.47(-4.90%)
Nov 17, 2021 9.090 9.740 9.090 9.590 327,053 +0.51(+5.62%)
Nov 16, 2021 9.370 9.420 8.880 9.080 538,205 -0.30(-3.20%)
Nov 15, 2021 9.100 9.450 8.900 9.380 415,563 +0.53(+5.99%)
Nov 12, 2021 10.39 10.39 8.500 8.850 1,150,993 -1.34(-13.15%)
Nov 11, 2021 9.970 10.28 9.820 10.19 211,778 +0.24(+2.41%)
Nov 10, 2021 10.28 9.950 390,700 -0.30(-2.93%)
Nov 09, 2021 10.25 10.30 9.950 10.25 171,593 -0.09(-0.87%)
Nov 08, 2021 10.39 10.50 10.26 10.34 269,492 -0.22(-2.08%)
Nov 05, 2021 10.46 10.60 10.11 10.56 346,484 +0.22(+2.13%)
Nov 04, 2021 10.15 10.40 9.960 10.34 265,255 +0.15(+1.47%)
Nov 03, 2021 9.720 10.34 9.670 10.19 258,680 +0.41(+4.19%)
Nov 02, 2021 9.840 10.02 9.610 9.780 228,390 -0.03(-0.31%)
Nov 01, 2021 9.980 10.20 9.710 9.810 290,543 -0.02(-0.20%)
Oct 29, 2021 10.22 10.22 9.800 9.830 205,800 -0.40(-3.91%)
Oct 28, 2021 9.890 10.35 9.560 10.23 354,641 +0.26(+2.61%)
Oct 27, 2021 10.32 10.45 9.750 9.970 292,896 -0.28(-2.73%)
Oct 26, 2021 10.50 10.25 749,387 -0.11(-1.06%)
Oct 25, 2021 9.290 11.48 9.290 10.36 3,034,833 +0.92(+9.75%)
Oct 22, 2021 10.01 10.71 9.410 9.440 447,886 -0.52(-5.22%)
Oct 21, 2021 9.450 10.12 9.428 9.960 453,323 +0.38(+3.97%)
Oct 20, 2021 8.990 9.620 8.980 9.580 298,735 +0.65(+7.28%)
Oct 19, 2021 8.880 9.228 8.860 8.930 303,454 +0.15(+1.71%)
Oct 18, 2021 8.900 9.060 8.770 8.780 407,695 -0.09(-1.01%)
Oct 15, 2021 9.700 9.700 8.860 8.870 426,585 -0.47(-5.03%)
Oct 14, 2021 8.900 9.710 8.900 9.340 504,770 +0.55(+6.26%)
Oct 13, 2021 9.080 9.170 8.760 8.790 403,523 -0.16(-1.79%)
Oct 12, 2021 9.240 9.326 8.750 8.950 465,584 -0.22(-2.40%)
Oct 11, 2021 9.590 9.760 9.100 9.170 325,660 -0.43(-4.48%)
Oct 08, 2021 9.890 9.990 9.600 9.600 316,996 -0.28(-2.83%)
Oct 07, 2021 10.31 10.40 9.800 9.880 478,522 -0.33(-3.23%)
Oct 06, 2021 10.11 10.47 9.850 10.21 335,490 +0.09(+0.89%)
Oct 05, 2021 10.01 10.24 9.766 10.12 396,943 +0.02(+0.20%)
Oct 04, 2021 9.800 10.15 9.480 10.10 404,844 +0.11(+1.10%)
Oct 01, 2021 10.34 10.35 9.400 9.990 1,199,272 -0.36(-3.48%)
Sep 30, 2021 10.62 10.64 10.17 10.35 433,805 -0.27(-2.54%)
Sep 29, 2021 10.89 11.06 10.43 10.62 571,450 -0.44(-3.98%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.