BlackSky Technology Inc. (BKSY)
NYSE: BKSY · Real-Time Price · USD
18.47
-0.58 (-3.04%)
At close: Jul 30, 2025, 4:00 PM
18.69
+0.22 (1.19%)
Pre-market: Jul 31, 2025, 5:15 AM EDT
BlackSky Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 19.30 | 19.41 | 18.26 | 18.47 | 18.47 | -3.04% | 1,095,090 |
| Jul 29, 2025 | 19.50 | 19.70 | 18.45 | 19.05 | 19.05 | -0.52% | 1,505,734 |
| Jul 28, 2025 | 19.91 | 20.24 | 18.92 | 19.15 | 19.15 | -3.19% | 1,578,396 |
| Jul 25, 2025 | 20.56 | 20.57 | 19.45 | 19.78 | 19.78 | -3.65% | 1,754,610 |
| Jul 24, 2025 | 20.45 | 21.21 | 20.24 | 20.53 | 20.53 | 0.44% | 1,284,222 |
| Jul 23, 2025 | 21.00 | 21.33 | 19.96 | 20.44 | 20.44 | 1.49% | 1,801,419 |
| Jul 22, 2025 | 21.30 | 21.50 | 18.84 | 20.14 | 20.14 | -9.81% | 5,006,576 |
| Jul 21, 2025 | 24.60 | 24.63 | 22.26 | 22.33 | 22.33 | -5.78% | 4,031,188 |
| Jul 18, 2025 | 22.26 | 24.21 | 21.50 | 23.70 | 23.70 | -16.22% | 10,238,791 |
| Jul 17, 2025 | 26.45 | 28.85 | 26.19 | 28.29 | 28.29 | 8.93% | 3,425,752 |
| Jul 16, 2025 | 25.89 | 26.41 | 24.51 | 25.97 | 25.97 | 0.31% | 1,462,587 |
| Jul 15, 2025 | 24.50 | 26.27 | 24.50 | 25.89 | 25.89 | 6.72% | 1,948,820 |
| Jul 14, 2025 | 22.69 | 25.38 | 22.52 | 24.26 | 24.26 | 6.68% | 1,927,636 |
| Jul 11, 2025 | 23.26 | 23.50 | 22.08 | 22.74 | 22.74 | -2.86% | 1,190,401 |
| Jul 10, 2025 | 22.35 | 24.22 | 21.84 | 23.41 | 23.41 | 4.98% | 2,032,480 |
| Jul 9, 2025 | 22.77 | 23.35 | 21.10 | 22.30 | 22.30 | -0.98% | 1,897,260 |
| Jul 8, 2025 | 22.40 | 24.94 | 21.70 | 22.52 | 22.52 | 3.97% | 2,821,849 |
| Jul 7, 2025 | 21.50 | 21.75 | 20.50 | 21.66 | 21.66 | 0.84% | 1,633,728 |
| Jul 3, 2025 | 20.22 | 21.54 | 20.00 | 21.48 | 21.48 | 5.97% | 1,412,570 |
| Jul 2, 2025 | 20.07 | 20.30 | 19.23 | 20.27 | 20.27 | 1.15% | 1,322,812 |
| Jul 1, 2025 | 20.00 | 20.81 | 19.19 | 20.04 | 20.04 | -2.62% | 1,745,290 |
| Jun 30, 2025 | 19.86 | 21.12 | 19.53 | 20.58 | 20.58 | 5.59% | 2,495,693 |
| Jun 27, 2025 | 20.40 | 20.40 | 18.60 | 19.49 | 19.49 | -4.83% | 3,951,548 |
| Jun 26, 2025 | 18.00 | 20.95 | 17.95 | 20.48 | 20.48 | 18.52% | 3,888,453 |
| Jun 25, 2025 | 17.69 | 18.00 | 16.86 | 17.28 | 17.28 | -1.71% | 2,224,312 |
| Jun 24, 2025 | 17.04 | 17.70 | 16.44 | 17.58 | 17.58 | 6.74% | 3,760,172 |
| Jun 23, 2025 | 14.50 | 16.59 | 13.62 | 16.47 | 16.47 | 15.82% | 5,198,118 |
| Jun 20, 2025 | 13.20 | 14.73 | 12.51 | 14.22 | 14.22 | 11.88% | 4,608,378 |
| Jun 18, 2025 | 11.53 | 12.91 | 11.36 | 12.71 | 12.71 | 11.10% | 1,806,431 |
| Jun 17, 2025 | 11.27 | 11.82 | 11.27 | 11.44 | 11.44 | -0.35% | 1,096,515 |
| Jun 16, 2025 | 11.21 | 11.66 | 11.12 | 11.48 | 11.48 | 5.42% | 1,101,159 |
| Jun 13, 2025 | 10.90 | 11.50 | 10.80 | 10.89 | 10.89 | -4.89% | 995,257 |
| Jun 12, 2025 | 11.61 | 11.79 | 11.37 | 11.45 | 11.45 | -2.72% | 721,612 |
| Jun 11, 2025 | 12.20 | 12.28 | 11.70 | 11.77 | 11.77 | -2.57% | 961,885 |
| Jun 10, 2025 | 12.75 | 12.80 | 11.80 | 12.08 | 12.08 | -5.03% | 1,132,690 |
| Jun 9, 2025 | 13.17 | 13.34 | 12.50 | 12.72 | 12.72 | -1.40% | 1,457,215 |
| Jun 6, 2025 | 12.50 | 12.98 | 12.04 | 12.90 | 12.90 | 6.35% | 1,767,535 |
| Jun 5, 2025 | 12.10 | 12.75 | 11.61 | 12.13 | 12.13 | 0.92% | 2,217,924 |
| Jun 4, 2025 | 11.53 | 12.15 | 11.26 | 12.02 | 12.02 | 6.37% | 1,148,234 |
| Jun 3, 2025 | 11.61 | 11.70 | 11.13 | 11.30 | 11.30 | 0.71% | 790,753 |
| Jun 2, 2025 | 11.29 | 11.33 | 10.61 | 11.22 | 11.22 | 0.27% | 918,119 |
| May 30, 2025 | 11.25 | 11.35 | 10.80 | 11.19 | 11.19 | -1.41% | 1,303,609 |
| May 29, 2025 | 12.48 | 12.52 | 11.26 | 11.35 | 11.35 | -5.97% | 941,836 |
| May 28, 2025 | 11.75 | 12.44 | 11.45 | 12.07 | 12.07 | 2.90% | 1,020,804 |
| May 27, 2025 | 11.29 | 11.80 | 10.92 | 11.73 | 11.73 | 8.31% | 1,001,720 |
| May 23, 2025 | 10.47 | 10.99 | 10.42 | 10.83 | 10.83 | 0.74% | 791,199 |
| May 22, 2025 | 10.81 | 11.18 | 9.88 | 10.75 | 10.75 | -5.54% | 1,948,683 |
| May 21, 2025 | 11.70 | 11.85 | 11.15 | 11.38 | 11.38 | -3.40% | 653,877 |
| May 20, 2025 | 11.78 | 11.96 | 11.55 | 11.78 | 11.78 | 0.08% | 577,732 |
| May 19, 2025 | 11.47 | 11.82 | 11.21 | 11.77 | 11.77 | -0.51% | 876,581 |