Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Blacksky Technology Inc (NY: BKSY )

6.120 -0.220 (-3.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 23, 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 (%)
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 2,509,877 +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%)
Sep 03, 2024 8.800 8.880 8.480 8.880 52,274 +0.00(+0.00%)
Aug 30, 2024 9.120 9.439 8.440 8.880 91,931 -0.48(-5.13%)
Aug 29, 2024 9.440 9.528 9.120 9.360 80,054 -0.24(-2.50%)
Aug 28, 2024 9.520 9.760 9.294 9.600 78,557 -0.08(-0.83%)
Aug 27, 2024 9.760 10.00 9.440 9.680 36,418 -0.16(-1.63%)
Aug 26, 2024 10.48 10.48 9.520 9.840 109,090 -0.64(-6.11%)
Aug 23, 2024 9.600 10.64 9.600 10.48 165,016 +0.96(+10.08%)
Aug 22, 2024 9.680 9.760 9.120 9.520 70,307 -0.24(-2.46%)
Aug 21, 2024 9.840 10.00 9.040 9.760 100,549 +0.16(+1.67%)
Aug 20, 2024 9.120 9.840 8.960 9.600 170,100 +0.64(+7.14%)
Aug 19, 2024 8.800 9.120 8.640 8.960 101,165 +0.24(+2.75%)
Aug 16, 2024 8.640 8.720 8.320 8.720 68,779 +0.24(+2.83%)
Aug 15, 2024 7.903 8.560 7.903 8.480 72,030 +0.64(+8.21%)
Aug 14, 2024 8.320 8.320 7.767 7.837 36,101 -0.40(-4.89%)
Aug 13, 2024 8.160 8.320 8.121 8.240 24,156 +0.24(+3.00%)
Aug 12, 2024 8.480 8.480 8.000 8.000 53,067 -0.32(-3.85%)
Aug 09, 2024 8.400 8.440 8.000 8.320 61,708 -0.16(-1.89%)
Aug 08, 2024 8.240 8.480 8.000 8.480 53,865 +1.02(+13.65%)
Aug 07, 2024 8.320 8.640 7.462 7.462 142,795 -0.86(-10.32%)
Aug 06, 2024 7.920 8.320 7.661 8.320 60,554 +0.65(+8.45%)
Aug 05, 2024 8.080 8.120 7.537 7.672 106,691 -0.41(-5.05%)
Aug 02, 2024 8.000 8.400 7.842 8.080 70,277 -0.08(-0.98%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.