BlackSky Technology Inc. (BKSY.WS)
NYSE: BKSY.WS · Real-Time Price · USD · Warrants
0.1378
-0.0022 (-1.57%)
Dec 5, 2025, 4:00 PM EST - Market closed
BlackSky Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | -1.57% | 2,352 |
| Dec 4, 2025 | 0.13 | 0.18 | 0.13 | 0.14 | 0.14 | - | 179,902 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -5.85% | 121,776 |
| Dec 2, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -7.35% | 5,243 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 14.64% | 10,486 |
| Nov 28, 2025 | 0.15 | 0.17 | 0.13 | 0.14 | 0.14 | -22.22% | 25,681 |
| Nov 26, 2025 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | 6.64% | 9,094 |
| Nov 25, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.65% | 35,169 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 2,279 |
| Nov 21, 2025 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 10.20% | 7,134 |
| Nov 20, 2025 | 0.15 | 0.18 | 0.13 | 0.15 | 0.15 | 0.07% | 28,469 |
| Nov 19, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 15.08% | 42,308 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.72% | 15,227 |
| Nov 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.52% | 34,989 |
| Nov 14, 2025 | 0.13 | 0.14 | 0.11 | 0.14 | 0.14 | - | 50,921 |
| Nov 13, 2025 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -6.86% | 90,181 |
| Nov 12, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -9.03% | 8,737 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -8.33% | 17,087 |
| Nov 10, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 12.50% | 19,946 |
| Nov 7, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | -1.54% | 18,437 |
| Nov 6, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 0.31% | 73,192 |
| Nov 5, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 7.43% | 36,393 |
| Nov 4, 2025 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -5.81% | 82,419 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.15% | 17,539 |
| Oct 31, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 6.54% | 48,373 |
| Oct 30, 2025 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -17.12% | 163,527 |
| Oct 29, 2025 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -1.30% | 58,061 |
| Oct 28, 2025 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | -13.34% | 62,601 |
| Oct 27, 2025 | 0.21 | 0.24 | 0.19 | 0.23 | 0.23 | 9.90% | 45,573 |
| Oct 24, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | - | 18,501 |
| Oct 23, 2025 | 0.20 | 0.24 | 0.18 | 0.21 | 0.21 | 16.67% | 23,064 |
| Oct 22, 2025 | 0.22 | 0.22 | 0.17 | 0.18 | 0.18 | -15.85% | 51,809 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.19 | 0.21 | 0.21 | -20.78% | 84,407 |
| Oct 20, 2025 | 0.25 | 0.28 | 0.20 | 0.27 | 0.27 | 11.34% | 101,462 |
| Oct 17, 2025 | 0.27 | 0.28 | 0.22 | 0.24 | 0.24 | -14.94% | 66,518 |
| Oct 16, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -16.15% | 32,278 |
| Oct 15, 2025 | 0.28 | 0.34 | 0.26 | 0.34 | 0.34 | 28.25% | 237,103 |
| Oct 14, 2025 | 0.23 | 0.27 | 0.20 | 0.27 | 0.27 | 15.71% | 49,162 |
| Oct 13, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | 11.11% | 48,862 |
| Oct 10, 2025 | 0.24 | 0.28 | 0.21 | 0.21 | 0.21 | -12.29% | 134,193 |
| Oct 9, 2025 | 0.26 | 0.28 | 0.22 | 0.24 | 0.24 | -8.06% | 51,931 |
| Oct 8, 2025 | 0.26 | 0.31 | 0.25 | 0.26 | 0.26 | -4.94% | 82,259 |
| Oct 7, 2025 | 0.26 | 0.28 | 0.20 | 0.27 | 0.27 | 12.08% | 193,644 |
| Oct 6, 2025 | 0.23 | 0.28 | 0.18 | 0.24 | 0.24 | 18.40% | 153,782 |
| Oct 3, 2025 | 0.20 | 0.23 | 0.19 | 0.20 | 0.20 | 1.35% | 36,357 |
| Oct 2, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | 13.51% | 408,896 |
| Oct 1, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 4.45% | 16,682 |
| Sep 30, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | -3.05% | 87,154 |
| Sep 29, 2025 | 0.20 | 0.20 | 0.15 | 0.17 | 0.17 | -0.46% | 59,808 |
| Sep 26, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.82% | 42,877 |