Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

BlackSky Technology Inc. Class A Common Stock (NY:BKSY)

7.070 -0.050 (-0.70%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	7.100	7.240	6.900	7.070	483,113	-0.05(-0.70%)
Apr 16, 2025	7.110	7.210	6.880	7.120	469,406	-0.16(-2.20%)
Apr 15, 2025	7.170	7.654	7.120	7.280	607,531	+0.01(+0.14%)
Apr 14, 2025	7.960	7.990	7.190	7.270	802,716	-0.36(-4.72%)
Apr 11, 2025	7.600	7.744	7.300	7.630	488,826	+0.09(+1.19%)
Apr 10, 2025	7.790	7.877	7.230	7.540	794,884	-0.27(-3.46%)
Apr 09, 2025	6.780	8.170	6.590	7.810	1,433,347	+0.90(+13.02%)
Apr 08, 2025	7.630	7.742	6.730	6.910	935,352	-0.18(-2.54%)
Apr 07, 2025	6.320	7.330	6.150	7.090	855,370	+0.28(+4.11%)
Apr 04, 2025	6.970	7.000	6.150	6.810	1,336,199	-0.50(-6.84%)
Apr 03, 2025	7.280	7.520	7.190	7.310	856,946	-0.75(-9.31%)
Apr 02, 2025	7.450	8.270	7.420	8.060	644,578	+0.33(+4.27%)
Apr 01, 2025	7.740	7.820	7.290	7.730	716,559	+0.00(+0.00%)
Mar 31, 2025	7.580	7.820	7.380	7.730	1,061,330	-0.18(-2.28%)
Mar 28, 2025	8.500	8.558	7.815	7.910	1,780,329	-0.67(-7.81%)
Mar 27, 2025	9.010	9.095	8.540	8.580	791,553	-0.60(-6.54%)
Mar 26, 2025	9.610	9.790	9.080	9.180	932,825	-0.34(-3.57%)
Mar 25, 2025	9.390	9.670	9.080	9.520	863,880	+0.24(+2.59%)
Mar 24, 2025	8.910	9.340	8.800	9.280	998,902	+0.57(+6.54%)
Mar 21, 2025	8.490	8.810	8.300	8.710	866,434	-0.05(-0.57%)
Mar 20, 2025	8.690	9.160	8.670	8.760	570,061	-0.21(-2.34%)
Mar 19, 2025	8.680	9.190	8.650	8.970	740,017	+0.36(+4.18%)
Mar 18, 2025	9.150	9.310	8.520	8.610	1,160,528	-0.75(-8.01%)
Mar 17, 2025	9.120	9.490	8.960	9.360	827,464	+0.28(+3.08%)
Mar 14, 2025	9.250	9.260	8.720	9.080	1,267,263	+0.28(+3.18%)
Mar 13, 2025	9.270	9.300	8.560	8.800	937,964	-0.44(-4.76%)
Mar 12, 2025	9.600	9.970	8.756	9.240	1,541,340	+0.15(+1.65%)
Mar 11, 2025	9.280	9.600	8.710	9.090	1,536,732	-0.14(-1.52%)
Mar 10, 2025	9.020	9.340	8.820	9.230	1,989,404	-0.63(-6.39%)
Mar 07, 2025	9.860	10.16	9.500	9.860	1,751,916	-0.15(-1.50%)
Mar 06, 2025	10.05	11.37	9.780	10.01	3,870,019	-3.19(-24.17%)
Mar 05, 2025	12.86	13.55	12.36	13.20	2,317,836	+0.57(+4.51%)
Mar 04, 2025	12.33	13.20	11.91	12.63	2,147,738	-0.28(-2.17%)
Mar 03, 2025	14.74	14.97	12.61	12.91	1,849,333	-1.56(-10.78%)
Feb 28, 2025	14.00	14.75	13.48	14.47	1,667,286	+0.00(+0.00%)
Feb 27, 2025	15.20	15.50	14.39	14.47	1,257,235	-0.44(-2.95%)
Feb 26, 2025	15.14	15.94	14.88	14.91	1,351,435	+0.22(+1.50%)
Feb 25, 2025	15.10	15.58	14.06	14.69	1,902,488	-0.34(-2.26%)
Feb 24, 2025	16.85	16.91	14.66	15.03	2,238,165	-1.65(-9.89%)
Feb 21, 2025	18.86	19.30	16.67	16.68	1,987,478	-1.63(-8.90%)
Feb 20, 2025	19.77	19.94	17.60	18.31	2,292,128	-1.65(-8.27%)
Feb 19, 2025	20.49	21.92	19.61	19.96	4,315,472	+1.11(+5.89%)
Feb 18, 2025	17.50	20.50	17.12	18.85	4,085,693	+2.02(+12.00%)
Feb 14, 2025	17.77	18.00	16.58	16.83	1,041,893	-0.93(-5.24%)
Feb 13, 2025	17.57	18.10	16.52	17.76	1,509,967	+1.40(+8.56%)
Feb 12, 2025	16.68	16.97	15.75	16.36	1,296,212	-0.96(-5.54%)
Feb 11, 2025	17.60	18.00	17.16	17.32	1,157,507	-0.22(-1.25%)
Feb 10, 2025	16.77	17.87	16.74	17.54	970,361	+1.04(+6.30%)
Feb 07, 2025	16.79	17.32	16.29	16.50	871,737	-0.14(-0.84%)
Feb 06, 2025	17.80	17.94	16.56	16.64	1,170,905	-1.02(-5.78%)
Feb 05, 2025	17.78	18.33	17.13	17.66	1,524,154	-0.04(-0.23%)
Feb 04, 2025	15.94	18.30	15.94	17.70	2,976,068	+2.51(+16.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

BlackSky Technology Inc. Class A Common Stock (NY:BKSY)

Historical Prices