BlackSky Technology Inc. (BKSY)
NYSE: BKSY · Real-Time Price · USD
16.68
-1.63 (-8.90%)
At close: Feb 21, 2025, 4:00 PM
17.13
+0.45 (2.70%)
After-hours: Feb 21, 2025, 7:59 PM EST
BlackSky Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 18.86 | 19.30 | 16.67 | 16.68 | 16.68 | -8.90% | 1,987,478 |
| Feb 20, 2025 | 19.77 | 19.94 | 17.60 | 18.31 | 18.31 | -8.27% | 2,298,679 |
| Feb 19, 2025 | 20.49 | 21.92 | 19.61 | 19.96 | 19.96 | 5.89% | 4,322,015 |
| Feb 18, 2025 | 17.50 | 20.50 | 17.12 | 18.85 | 18.85 | 12.00% | 4,116,245 |
| Feb 14, 2025 | 17.77 | 18.00 | 16.58 | 16.83 | 16.83 | -5.24% | 1,041,893 |
| Feb 13, 2025 | 17.57 | 18.10 | 16.52 | 17.76 | 17.76 | 8.56% | 1,512,568 |
| Feb 12, 2025 | 16.68 | 16.97 | 15.75 | 16.36 | 16.36 | -5.54% | 1,302,134 |
| Feb 11, 2025 | 17.60 | 18.00 | 17.16 | 17.32 | 17.32 | -1.25% | 1,159,228 |
| Feb 10, 2025 | 16.77 | 17.87 | 16.74 | 17.54 | 17.54 | 6.30% | 971,011 |
| Feb 7, 2025 | 16.79 | 17.32 | 16.29 | 16.50 | 16.50 | -0.84% | 871,737 |
| Feb 6, 2025 | 17.80 | 17.94 | 16.56 | 16.64 | 16.64 | -5.78% | 1,176,584 |
| Feb 5, 2025 | 17.78 | 18.33 | 17.13 | 17.66 | 17.66 | -0.23% | 1,524,547 |
| Feb 4, 2025 | 15.94 | 18.30 | 15.94 | 17.70 | 17.70 | 16.52% | 2,981,405 |
| Feb 3, 2025 | 14.30 | 15.60 | 14.20 | 15.19 | 15.19 | 1.33% | 1,282,104 |
| Jan 31, 2025 | 13.79 | 15.80 | 13.69 | 14.99 | 14.99 | 10.46% | 1,889,969 |
| Jan 30, 2025 | 13.71 | 14.48 | 13.45 | 13.57 | 13.57 | 1.12% | 966,273 |
| Jan 29, 2025 | 14.09 | 14.45 | 12.92 | 13.42 | 13.42 | -4.28% | 1,472,233 |
| Jan 28, 2025 | 15.81 | 17.39 | 13.76 | 14.02 | 14.02 | 6.53% | 7,991,883 |
| Jan 27, 2025 | 14.09 | 14.40 | 13.06 | 13.16 | 13.16 | -12.03% | 1,896,207 |
| Jan 24, 2025 | 12.39 | 15.25 | 12.22 | 14.96 | 14.96 | 25.29% | 4,252,663 |
| Jan 23, 2025 | 11.62 | 12.66 | 11.36 | 11.94 | 11.94 | 2.14% | 1,923,026 |
| Jan 22, 2025 | 12.12 | 12.30 | 11.56 | 11.69 | 11.69 | -3.31% | 1,393,913 |
| Jan 21, 2025 | 12.34 | 12.60 | 11.55 | 12.09 | 12.09 | 3.07% | 2,247,252 |
| Jan 17, 2025 | 10.66 | 11.92 | 10.21 | 11.73 | 11.73 | 12.25% | 1,699,001 |
| Jan 16, 2025 | 10.05 | 10.76 | 9.81 | 10.45 | 10.45 | 5.24% | 1,021,624 |
| Jan 15, 2025 | 9.97 | 10.36 | 9.84 | 9.93 | 9.93 | 3.44% | 549,498 |
| Jan 14, 2025 | 9.75 | 9.99 | 9.33 | 9.60 | 9.60 | 0.52% | 677,461 |
| Jan 13, 2025 | 9.60 | 9.78 | 9.31 | 9.55 | 9.55 | -2.25% | 690,486 |
| Jan 10, 2025 | 10.20 | 10.20 | 9.36 | 9.77 | 9.77 | -3.55% | 963,492 |
| Jan 8, 2025 | 10.75 | 10.98 | 10.00 | 10.13 | 10.13 | -8.82% | 994,539 |
| Jan 7, 2025 | 11.69 | 12.11 | 10.98 | 11.11 | 11.11 | -6.32% | 615,505 |
| Jan 6, 2025 | 12.17 | 12.64 | 11.72 | 11.86 | 11.86 | -0.08% | 1,200,486 |
| Jan 3, 2025 | 10.82 | 12.01 | 10.65 | 11.87 | 11.87 | 11.04% | 1,210,973 |
| Jan 2, 2025 | 10.81 | 11.11 | 10.27 | 10.69 | 10.69 | -0.93% | 764,069 |
| Dec 31, 2024 | 11.25 | 11.44 | 10.71 | 10.79 | 10.79 | -2.26% | 1,058,342 |
| Dec 30, 2024 | 11.05 | 11.23 | 10.64 | 11.04 | 11.04 | -1.95% | 699,612 |
| Dec 27, 2024 | 11.45 | 11.64 | 10.63 | 11.26 | 11.26 | -3.26% | 697,769 |
| Dec 26, 2024 | 10.90 | 11.67 | 10.78 | 11.64 | 11.64 | 6.01% | 660,516 |
| Dec 24, 2024 | 10.49 | 11.17 | 10.35 | 10.98 | 10.98 | 5.88% | 466,790 |
| Dec 23, 2024 | 10.67 | 10.70 | 10.20 | 10.37 | 10.37 | -2.81% | 630,874 |
| Dec 20, 2024 | 10.12 | 11.03 | 9.80 | 10.67 | 10.67 | 1.62% | 3,131,318 |
| Dec 19, 2024 | 10.76 | 10.99 | 10.23 | 10.50 | 10.50 | 0.38% | 1,102,998 |
| Dec 18, 2024 | 12.15 | 12.44 | 10.39 | 10.46 | 10.46 | -14.12% | 1,269,123 |
| Dec 17, 2024 | 12.28 | 12.49 | 11.35 | 12.18 | 12.18 | 0.33% | 941,789 |
| Dec 16, 2024 | 10.51 | 12.28 | 10.35 | 12.14 | 12.14 | 15.51% | 1,508,870 |
| Dec 13, 2024 | 10.53 | 10.75 | 10.26 | 10.51 | 10.51 | -0.28% | 446,665 |
| Dec 12, 2024 | 11.04 | 11.17 | 10.40 | 10.54 | 10.54 | -5.13% | 539,826 |
| Dec 11, 2024 | 10.78 | 11.30 | 10.16 | 11.11 | 11.11 | 4.03% | 805,130 |
| Dec 10, 2024 | 11.02 | 11.38 | 10.55 | 10.68 | 10.68 | -2.82% | 583,305 |
| Dec 9, 2024 | 11.00 | 11.75 | 10.80 | 10.99 | 10.99 | 2.14% | 847,959 |
| Dec 6, 2024 | 10.51 | 11.20 | 10.42 | 10.76 | 10.76 | 4.77% | 684,507 |
| Dec 5, 2024 | 10.95 | 11.34 | 10.06 | 10.27 | 10.27 | -7.23% | 990,312 |
| Dec 4, 2024 | 10.77 | 11.23 | 10.53 | 11.07 | 11.07 | 4.34% | 1,018,869 |
| Dec 3, 2024 | 11.63 | 11.66 | 10.21 | 10.61 | 10.61 | -9.39% | 1,382,591 |
| Dec 2, 2024 | 12.25 | 12.51 | 11.30 | 11.71 | 11.71 | 0.26% | 964,224 |
| Nov 29, 2024 | 11.47 | 12.23 | 11.29 | 11.68 | 11.68 | 6.67% | 772,491 |
| Nov 27, 2024 | 10.87 | 11.13 | 10.35 | 10.95 | 10.95 | 1.67% | 674,287 |
| Nov 26, 2024 | 11.35 | 11.54 | 10.62 | 10.77 | 10.77 | -5.28% | 892,670 |
| Nov 25, 2024 | 11.30 | 11.87 | 11.08 | 11.37 | 11.37 | 3.08% | 1,085,255 |
| Nov 22, 2024 | 10.73 | 11.68 | 10.34 | 11.03 | 11.03 | 3.37% | 1,646,492 |
| Nov 21, 2024 | 9.80 | 10.89 | 9.45 | 10.67 | 10.67 | 9.77% | 1,517,654 |
| Nov 20, 2024 | 9.69 | 9.72 | 9.20 | 9.72 | 9.72 | 1.25% | 595,817 |
| Nov 19, 2024 | 9.10 | 9.83 | 9.00 | 9.60 | 9.60 | 6.08% | 928,913 |
| Nov 18, 2024 | 8.65 | 9.48 | 8.55 | 9.05 | 9.05 | 7.48% | 884,764 |
| Nov 15, 2024 | 8.79 | 8.95 | 8.16 | 8.42 | 8.42 | -3.77% | 1,152,859 |
| Nov 14, 2024 | 7.64 | 9.30 | 7.59 | 8.75 | 8.75 | 18.24% | 3,175,472 |
| Nov 13, 2024 | 7.26 | 7.89 | 7.14 | 7.40 | 7.40 | 4.37% | 1,172,738 |
| Nov 12, 2024 | 7.49 | 7.65 | 6.94 | 7.09 | 7.09 | -6.46% | 971,968 |
| Nov 11, 2024 | 8.31 | 8.34 | 7.30 | 7.58 | 7.58 | -5.84% | 1,405,221 |
| Nov 8, 2024 | 7.66 | 8.15 | 7.50 | 8.05 | 8.05 | 5.23% | 1,057,296 |
| Nov 7, 2024 | 7.15 | 7.70 | 6.80 | 7.65 | 7.65 | 1.06% | 1,700,889 |
| Nov 6, 2024 | 7.45 | 7.62 | 7.18 | 7.57 | 7.57 | 5.14% | 1,048,015 |
| Nov 5, 2024 | 6.86 | 7.28 | 6.75 | 7.20 | 7.20 | 4.80% | 702,000 |
| Nov 4, 2024 | 6.91 | 7.23 | 6.72 | 6.87 | 6.87 | -0.29% | 783,634 |
| Nov 1, 2024 | 6.42 | 7.17 | 6.42 | 6.89 | 6.89 | 9.02% | 1,017,506 |
| Oct 31, 2024 | 6.80 | 6.86 | 6.25 | 6.32 | 6.32 | -7.33% | 864,889 |
| Oct 30, 2024 | 7.27 | 7.30 | 6.77 | 6.82 | 6.82 | -4.48% | 919,163 |
| Oct 29, 2024 | 6.89 | 7.30 | 6.80 | 7.14 | 7.14 | 3.63% | 1,913,632 |
| Oct 28, 2024 | 6.48 | 6.96 | 6.41 | 6.89 | 6.89 | 8.16% | 953,239 |
| Oct 25, 2024 | 6.62 | 6.81 | 6.31 | 6.37 | 6.37 | -1.85% | 703,493 |
| Oct 24, 2024 | 6.18 | 6.57 | 6.06 | 6.49 | 6.49 | 6.05% | 1,287,588 |
| Oct 23, 2024 | 6.35 | 6.44 | 6.01 | 6.12 | 6.12 | -3.47% | 644,514 |
| Oct 22, 2024 | 6.41 | 6.62 | 6.12 | 6.34 | 6.34 | -1.09% | 741,289 |
| Oct 21, 2024 | 6.07 | 6.60 | 6.00 | 6.41 | 6.41 | 4.91% | 848,820 |
| Oct 18, 2024 | 6.11 | 6.21 | 5.96 | 6.11 | 6.11 | 0.66% | 438,889 |
| Oct 17, 2024 | 6.07 | 6.20 | 5.98 | 6.07 | 6.07 | -0.98% | 296,856 |
| Oct 16, 2024 | 6.16 | 6.16 | 5.91 | 6.13 | 6.13 | 0.49% | 437,404 |
| Oct 15, 2024 | 6.26 | 6.36 | 6.04 | 6.10 | 6.10 | -2.56% | 474,688 |
| Oct 14, 2024 | 6.28 | 6.40 | 5.95 | 6.26 | 6.26 | - | 744,735 |
| Oct 11, 2024 | 6.20 | 6.28 | 5.85 | 6.26 | 6.26 | 0.48% | 1,036,697 |
| Oct 10, 2024 | 6.20 | 6.41 | 6.02 | 6.23 | 6.23 | -1.11% | 836,006 |
| Oct 9, 2024 | 5.85 | 6.40 | 5.60 | 6.30 | 6.30 | 9.38% | 1,245,799 |
| Oct 8, 2024 | 5.60 | 6.08 | 5.29 | 5.76 | 5.76 | 3.23% | 1,409,816 |
| Oct 7, 2024 | 5.60 | 5.73 | 5.32 | 5.58 | 5.58 | 2.76% | 1,339,955 |
| Oct 4, 2024 | 5.30 | 5.95 | 5.14 | 5.43 | 5.43 | 8.82% | 2,509,876 |
| Oct 3, 2024 | 5.35 | 5.90 | 4.92 | 4.99 | 4.99 | - | 3,358,418 |
| Oct 2, 2024 | 4.63 | 5.13 | 4.60 | 4.99 | 4.99 | 10.64% | 1,052,879 |
| Oct 1, 2024 | 4.86 | 4.89 | 4.47 | 4.51 | 4.51 | -4.85% | 1,007,970 |
| Sep 30, 2024 | 4.44 | 4.96 | 4.37 | 4.74 | 4.74 | 6.28% | 867,534 |
| Sep 27, 2024 | 4.78 | 4.91 | 4.43 | 4.46 | 4.46 | -3.88% | 752,384 |