Skip to main content
BlackSky Technology Inc. (BKSY.WS)
NYSE: BKSY.WS · Real-Time Price · USD · Warrants
0.1568
+0.0121 (8.36%)
At close: May 27, 2025, 4:00 PM
0.1568
0.00 (0.00%)
After-hours: May 27, 2025, 7:00 PM EDT

BlackSky Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20250.150.170.150.160.168.36%33,272
May 23, 20250.150.170.140.140.14-3.85%62,499
May 22, 20250.150.170.140.150.151.69%29,516
May 21, 20250.160.170.150.150.15-1.66%32,144
May 20, 20250.150.160.150.150.151.07%35,875
May 19, 20250.140.160.140.150.156.36%38,688
May 16, 20250.160.160.130.140.14-1.82%29,459
May 15, 20250.160.160.130.140.140.07%5,683
May 14, 20250.150.160.120.140.14-1.45%82,966
May 13, 20250.150.170.130.140.14-2.30%86,959
May 12, 20250.150.170.140.150.15-6.21%35,732
May 9, 20250.180.180.150.160.16-12.28%78,215
May 8, 20250.170.180.140.180.1816.06%173,411
May 7, 20250.150.160.140.160.16-3.09%191,107
May 6, 20250.150.160.150.160.1610.30%18,596
May 5, 20250.140.150.120.150.158.45%54,028
May 2, 20250.140.140.130.130.135.36%26,834
May 1, 20250.140.140.120.130.13-9.29%12,946
Apr 30, 20250.130.160.110.140.1410.07%39,336
Apr 29, 20250.120.140.120.130.13-2.23%24,747
Apr 28, 20250.140.140.120.130.13-4.34%22,013
Apr 25, 20250.130.140.120.140.144.38%112,841
Apr 24, 20250.140.140.120.130.13-1.88%53,502
Apr 23, 20250.120.140.120.130.137.89%57,885
Apr 22, 20250.110.130.110.120.1212.33%60,111
Apr 21, 20250.110.120.070.110.11-17.55%247,409
Apr 17, 20250.130.130.120.130.138.85%57,789
Apr 16, 20250.110.130.110.120.12-6.15%31,717
Apr 15, 20250.140.140.130.130.13-2.26%29,954
Apr 14, 20250.140.140.110.130.13-6.34%39,964
Apr 11, 20250.140.140.140.140.144.03%3,149
Apr 10, 20250.140.140.130.140.14-2.43%31,957
Apr 9, 20250.130.140.130.140.1412.82%117,142
Apr 8, 20250.140.140.120.120.12-4.69%37,292
Apr 7, 20250.130.140.120.130.13-7.04%39,264
Apr 4, 20250.150.150.120.140.14-4.08%79,354
Apr 3, 20250.140.160.120.150.159.29%146,169
Apr 2, 20250.140.150.130.130.13-2.48%43,025
Apr 1, 20250.140.140.120.140.145.80%80,772
Mar 31, 20250.120.130.110.130.137.83%88,105
Mar 28, 20250.140.140.090.120.12-14.29%232,684
Mar 27, 20250.150.150.140.140.14-6.54%37,541
Mar 26, 20250.160.170.140.150.15-0.20%80,859
Mar 25, 20250.130.180.120.150.157.21%190,830
Mar 24, 20250.150.160.120.140.14-6.60%198,095
Mar 21, 20250.130.160.130.150.156.92%41,260
Mar 20, 20250.150.160.130.140.140.14%21,540
Mar 19, 20250.170.180.130.140.14-16.02%101,491
Mar 18, 20250.190.190.140.170.17-9.84%90,807
Mar 17, 20250.160.190.160.180.1817.03%19,861