BlackSky Technology Inc. (BKSY)
NYSE: BKSY · Real-Time Price · USD
12.07
+0.34 (2.90%)
At close: May 28, 2025, 4:00 PM
12.52
+0.45 (3.73%)
Pre-market: May 29, 2025, 5:08 AM EDT

BlackSky Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202511.7512.4411.4512.0712.072.90%1,020,804
May 27, 202511.2911.8010.9211.7311.738.31%1,001,720
May 23, 202510.4710.9910.4210.8310.830.74%791,199
May 22, 202510.8111.189.8810.7510.75-5.54%1,948,683
May 21, 202511.7011.8511.1511.3811.38-3.40%653,877
May 20, 202511.7811.9611.5511.7811.780.08%577,732
May 19, 202511.4711.8211.2111.7711.77-0.51%876,581
May 16, 202512.2512.4011.8111.8311.83-2.63%787,295
May 15, 202512.1912.3111.6712.1512.15-1.38%698,471
May 14, 202512.1512.5311.8112.3212.324.05%1,061,379
May 13, 202511.9512.0411.5811.8411.842.78%934,669
May 12, 202512.6812.7311.3711.5211.52-0.26%1,191,764
May 9, 202511.4511.9111.0111.5511.550.87%1,074,186
May 8, 20259.2511.749.2511.4511.4531.01%2,531,499
May 7, 20258.678.978.628.748.742.34%530,846
May 6, 20258.408.638.298.548.54-0.93%362,708
May 5, 20258.758.828.578.628.62-2.49%468,441
May 2, 20258.839.178.688.848.843.03%691,655
May 1, 20258.538.818.378.588.582.63%516,809
Apr 30, 20258.278.397.868.368.36-3.13%623,445
Apr 29, 20258.588.658.368.638.630.94%435,738
Apr 28, 20258.478.698.248.558.550.94%853,185
Apr 25, 20258.168.618.058.478.473.55%833,334
Apr 24, 20257.288.237.268.188.1813.61%825,638
Apr 23, 20257.257.627.197.207.204.96%447,318
Apr 22, 20256.706.996.676.866.863.47%461,657
Apr 21, 20256.876.976.446.636.63-6.22%676,127
Apr 17, 20257.107.246.907.077.07-0.70%483,113
Apr 16, 20257.117.216.887.127.12-2.20%470,003
Apr 15, 20257.177.657.127.287.280.14%607,742
Apr 14, 20257.967.997.197.277.27-4.72%803,362
Apr 11, 20257.607.747.307.637.631.19%488,826
Apr 10, 20257.797.887.237.547.54-3.46%794,984
Apr 9, 20256.788.176.597.817.8113.02%1,434,313
Apr 8, 20257.637.746.736.916.91-2.54%937,337
Apr 7, 20256.327.546.157.097.094.11%855,775
Apr 4, 20256.977.006.156.816.81-6.84%1,336,199
Apr 3, 20257.287.527.197.317.31-9.31%856,981
Apr 2, 20257.458.277.428.068.064.27%653,294
Apr 1, 20257.747.827.297.737.73-717,105
Mar 31, 20257.587.827.387.737.73-2.28%1,061,730
Mar 28, 20258.508.567.827.917.91-7.81%1,780,329
Mar 27, 20259.019.108.548.588.58-6.54%792,127
Mar 26, 20259.619.799.089.189.18-3.57%933,062
Mar 25, 20259.399.679.089.529.522.59%865,029
Mar 24, 20258.919.348.809.289.286.54%1,000,368
Mar 21, 20258.498.818.308.718.71-0.57%866,434
Mar 20, 20258.699.168.678.768.76-2.34%570,110
Mar 19, 20258.689.198.658.978.974.18%740,189
Mar 18, 20259.159.318.528.618.61-8.01%1,161,198