Skip to main content
logo
BlackSky Technology Inc. (BKSY)
NYSE: BKSY · Real-Time Price · USD
19.29
+1.90 (10.93%)
At close: Sep 12, 2025, 4:00 PM EDT
19.25
-0.04 (-0.21%)
After-hours: Sep 12, 2025, 7:59 PM EDT

BlackSky Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202517.5419.3917.5419.2919.2910.93%2,768,064
Sep 11, 202515.6417.8415.5717.3917.3912.41%2,389,476
Sep 10, 202516.5516.5715.3715.4715.47-5.21%1,592,980
Sep 9, 202516.3416.5815.9216.3216.32-1.86%1,057,217
Sep 8, 202516.5917.0216.0516.6316.632.53%1,592,159
Sep 5, 202516.1616.2415.4516.2216.223.25%1,238,917
Sep 4, 202516.4416.5015.5515.7115.71-4.38%1,943,591
Sep 3, 202517.1317.2516.4216.4316.43-3.69%1,178,276
Sep 2, 202516.9017.2616.4117.0617.06-2.85%1,425,257
Aug 29, 202518.1918.2816.9617.5617.56-2.88%1,763,243
Aug 28, 202518.3018.4017.8018.0818.08-0.44%1,293,685
Aug 27, 202518.1418.7517.8818.1618.16-0.27%1,592,794
Aug 26, 202517.6018.5117.4118.2118.213.88%1,908,568
Aug 25, 202517.2217.9916.8817.5317.531.45%1,368,871
Aug 22, 202516.1917.3216.0017.2817.285.82%1,211,308
Aug 21, 202516.0816.5616.0316.3316.330.06%968,641
Aug 20, 202515.9016.3315.3616.3216.320.93%1,546,768
Aug 19, 202517.6817.7816.0916.1716.17-7.18%1,947,014
Aug 18, 202518.0018.3217.3817.4217.42-4.13%1,553,995
Aug 15, 202518.1818.4117.7018.1718.17-1,324,647
Aug 14, 202517.8518.8017.4218.1718.17-1.73%1,177,329
Aug 13, 202517.8018.7617.2918.4918.496.02%2,003,639
Aug 12, 202517.5118.2317.4117.4417.441.04%1,475,216
Aug 11, 202516.8517.5516.7017.2617.260.99%1,522,122
Aug 8, 202517.5417.7416.2417.0917.09-0.70%2,865,675
Aug 7, 202516.9418.0716.4217.2117.21-5.96%2,897,510
Aug 6, 202518.8918.9718.0118.3018.30-3.38%1,545,945
Aug 5, 202520.8921.0118.6618.9418.94-7.92%2,084,569
Aug 4, 202519.1320.6219.1320.5720.579.07%1,435,341
Aug 1, 202518.4819.7017.9318.8618.86-1.98%1,625,852
Jul 31, 202518.5019.2718.3019.2419.244.17%1,571,866
Jul 30, 202519.3019.4118.2618.4718.47-3.04%1,122,947
Jul 29, 202519.5019.7018.4519.0519.05-0.52%1,505,734
Jul 28, 202519.9120.2418.9219.1519.15-3.19%1,578,396
Jul 25, 202520.5620.5719.4519.7819.78-3.65%1,754,610
Jul 24, 202520.4521.2120.2420.5320.530.44%1,284,222
Jul 23, 202521.0021.3319.9620.4420.441.49%1,801,419
Jul 22, 202521.3021.5018.8420.1420.14-9.81%5,006,576
Jul 21, 202524.6024.6322.2622.3322.33-5.78%4,031,188
Jul 18, 202522.2624.2121.5023.7023.70-16.22%10,238,791
Jul 17, 202526.4528.8526.1928.2928.298.93%3,425,752
Jul 16, 202525.8926.4124.5125.9725.970.31%1,462,587
Jul 15, 202524.5026.2724.5025.8925.896.72%1,948,820
Jul 14, 202522.6925.3822.5224.2624.266.68%1,927,636
Jul 11, 202523.2623.5022.0822.7422.74-2.86%1,190,401
Jul 10, 202522.3524.2221.8423.4123.414.98%2,032,480
Jul 9, 202522.7723.3521.1022.3022.30-0.98%1,897,260
Jul 8, 202522.4024.9421.7022.5222.523.97%2,821,849
Jul 7, 202521.5021.7520.5021.6621.660.84%1,633,728
Jul 3, 202520.2221.5420.0021.4821.485.97%1,412,570