BlackSky Technology Inc. (BKSY.WS)
NYSE: BKSY.WS · Real-Time Price · USD · Warrants
0.1360
+0.0060 (4.62%)
Apr 29, 2025, 10:23 AM EDT - Market open
BlackSky Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -4.34% | 22,013 |
| Apr 25, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 4.38% | 112,841 |
| Apr 24, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -1.88% | 53,502 |
| Apr 23, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 7.89% | 57,885 |
| Apr 22, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 12.33% | 60,111 |
| Apr 21, 2025 | 0.11 | 0.12 | 0.07 | 0.11 | 0.11 | -17.55% | 247,409 |
| Apr 17, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.85% | 57,789 |
| Apr 16, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -6.15% | 31,717 |
| Apr 15, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.26% | 29,954 |
| Apr 14, 2025 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | -6.34% | 39,964 |
| Apr 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.03% | 3,149 |
| Apr 10, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.43% | 31,957 |
| Apr 9, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.82% | 117,142 |
| Apr 8, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -4.69% | 37,292 |
| Apr 7, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -7.04% | 39,264 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -4.08% | 79,354 |
| Apr 3, 2025 | 0.14 | 0.16 | 0.12 | 0.15 | 0.15 | 9.29% | 146,169 |
| Apr 2, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -2.48% | 43,025 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 5.80% | 80,772 |
| Mar 31, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 7.83% | 88,105 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.09 | 0.12 | 0.12 | -14.29% | 232,684 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.54% | 37,541 |
| Mar 26, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -0.20% | 80,859 |
| Mar 25, 2025 | 0.13 | 0.18 | 0.12 | 0.15 | 0.15 | 7.21% | 190,830 |
| Mar 24, 2025 | 0.15 | 0.16 | 0.12 | 0.14 | 0.14 | -6.60% | 198,095 |
| Mar 21, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 6.92% | 41,260 |
| Mar 20, 2025 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | 0.14% | 21,540 |
| Mar 19, 2025 | 0.17 | 0.18 | 0.13 | 0.14 | 0.14 | -16.02% | 101,491 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.14 | 0.17 | 0.17 | -9.84% | 90,807 |
| Mar 17, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 17.03% | 19,861 |
| Mar 14, 2025 | 0.16 | 0.23 | 0.13 | 0.16 | 0.16 | 2.07% | 167,316 |
| Mar 13, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | 3.20% | 68,590 |
| Mar 12, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 15.47% | 93,695 |
| Mar 11, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 0.85% | 155,140 |
| Mar 10, 2025 | 0.14 | 0.16 | 0.10 | 0.13 | 0.13 | -11.14% | 260,721 |
| Mar 7, 2025 | 0.15 | 0.17 | 0.13 | 0.14 | 0.14 | 13.69% | 218,544 |
| Mar 6, 2025 | 0.19 | 0.22 | 0.11 | 0.13 | 0.13 | -50.96% | 329,084 |
| Mar 5, 2025 | 0.24 | 0.31 | 0.23 | 0.26 | 0.26 | 18.18% | 64,382 |
| Mar 4, 2025 | 0.18 | 0.27 | 0.16 | 0.22 | 0.22 | 22.22% | 88,612 |
| Mar 3, 2025 | 0.25 | 0.27 | 0.18 | 0.18 | 0.18 | -28.85% | 72,049 |
| Feb 28, 2025 | 0.26 | 0.26 | 0.22 | 0.25 | 0.25 | -1.56% | 32,124 |
| Feb 27, 2025 | 0.30 | 0.31 | 0.23 | 0.26 | 0.26 | -14.33% | 63,091 |
| Feb 26, 2025 | 0.23 | 0.30 | 0.23 | 0.30 | 0.30 | 16.28% | 30,647 |
| Feb 25, 2025 | 0.35 | 0.35 | 0.25 | 0.26 | 0.26 | 12.17% | 136,151 |
| Feb 24, 2025 | 0.30 | 0.33 | 0.23 | 0.23 | 0.23 | -26.09% | 188,242 |
| Feb 21, 2025 | 0.36 | 0.40 | 0.31 | 0.31 | 0.31 | -13.60% | 95,575 |
| Feb 20, 2025 | 0.39 | 0.42 | 0.32 | 0.36 | 0.36 | -10.64% | 214,861 |
| Feb 19, 2025 | 0.43 | 0.45 | 0.40 | 0.40 | 0.40 | 1.79% | 180,771 |
| Feb 18, 2025 | 0.37 | 0.44 | 0.37 | 0.40 | 0.40 | 0.25% | 124,313 |
| Feb 14, 2025 | 0.45 | 0.45 | 0.38 | 0.40 | 0.40 | -5.93% | 164,078 |