BlackSky Technology Inc. (BKSY)
NYSE: BKSY · Real-Time Price · USD
10.67
+0.17 (1.62%)
Dec 20, 2024, 4:00 PM EST - Market closed
BlackSky Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.12 | 11.03 | 9.80 | 10.67 | 10.67 | 1.62% | 3,100,008 |
| 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% | 941,800 |
| Dec 16, 2024 | 10.51 | 12.28 | 10.35 | 12.14 | 12.14 | 15.51% | 1,508,900 |
| 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% | 1,018,900 |
| Dec 3, 2024 | 11.63 | 11.66 | 10.21 | 10.61 | 10.61 | -9.39% | 1,382,600 |
| 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% | 772,500 |
| Nov 27, 2024 | 10.87 | 11.13 | 10.35 | 10.95 | 10.95 | 1.67% | 674,300 |
| Nov 26, 2024 | 11.35 | 11.54 | 10.62 | 10.77 | 10.77 | -5.28% | 892,700 |
| Nov 25, 2024 | 11.30 | 11.87 | 11.08 | 11.37 | 11.37 | 3.08% | 1,085,300 |
| Nov 22, 2024 | 10.73 | 11.68 | 10.34 | 11.03 | 11.03 | 3.37% | 1,646,500 |
| Nov 21, 2024 | 9.80 | 10.89 | 9.45 | 10.67 | 10.67 | 9.77% | 1,517,700 |
| 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% | 884,800 |
| 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% | 3,175,500 |
| 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% | 972,000 |
| 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% | 1,057,300 |
| Nov 7, 2024 | 7.15 | 7.70 | 6.80 | 7.65 | 7.65 | 1.06% | 1,700,900 |
| 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% | 864,900 |
| Oct 30, 2024 | 7.27 | 7.30 | 6.77 | 6.82 | 6.82 | -4.48% | 919,200 |
| Oct 29, 2024 | 6.89 | 7.30 | 6.80 | 7.14 | 7.14 | 3.63% | 1,913,632 |
| Oct 28, 2024 | 6.48 | 6.95 | 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% | 703,500 |
| Oct 24, 2024 | 6.18 | 6.57 | 6.06 | 6.49 | 6.49 | 6.05% | 1,287,600 |
| 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% | 741,300 |
| 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% | 438,900 |
| Oct 17, 2024 | 6.07 | 6.20 | 5.98 | 6.07 | 6.07 | -0.98% | 296,900 |
| 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% | 1,036,700 |
| 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% | 1,245,800 |
| 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% | 1,340,000 |
| 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% | 1,052,900 |
| Oct 1, 2024 | 4.86 | 4.89 | 4.47 | 4.51 | 4.51 | -4.85% | 1,008,000 |
| 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 |
| Sep 26, 2024 | 4.21 | 5.14 | 4.20 | 4.64 | 4.64 | 14.29% | 1,607,800 |
| Sep 25, 2024 | 3.93 | 4.44 | 3.86 | 4.06 | 4.06 | -19.44% | 3,245,447 |
| Sep 24, 2024 | 5.36 | 5.47 | 5.04 | 5.04 | 5.04 | -6.32% | 501,541 |
| Sep 23, 2024 | 5.81 | 5.85 | 5.29 | 5.38 | 5.38 | -5.61% | 450,841 |
| Sep 20, 2024 | 6.15 | 6.18 | 5.60 | 5.70 | 5.70 | -6.40% | 525,361 |
| Sep 19, 2024 | 6.10 | 6.54 | 6.02 | 6.09 | 6.09 | 3.92% | 256,308 |
| Sep 18, 2024 | 5.65 | 6.38 | 5.64 | 5.86 | 5.86 | 4.27% | 498,978 |
| Sep 17, 2024 | 5.80 | 6.01 | 5.62 | 5.62 | 5.62 | -2.43% | 301,239 |
| Sep 16, 2024 | 6.08 | 6.12 | 5.74 | 5.76 | 5.76 | -4.79% | 292,800 |
| Sep 13, 2024 | 6.17 | 6.48 | 5.84 | 6.05 | 6.05 | -0.49% | 541,925 |
| Sep 12, 2024 | 6.63 | 6.71 | 6.06 | 6.08 | 6.08 | -7.74% | 359,633 |
| Sep 11, 2024 | 7.01 | 7.01 | 6.56 | 6.59 | 6.59 | -8.34% | 122,400 |
| Sep 10, 2024 | 6.80 | 7.38 | 6.30 | 7.19 | 7.19 | 1.99% | 341,322 |
| Sep 9, 2024 | 6.23 | 7.55 | 6.20 | 7.05 | 7.05 | 13.53% | 462,604 |
| Sep 6, 2024 | 6.96 | 7.03 | 6.16 | 6.21 | 6.21 | -12.04% | 685,388 |
| Sep 5, 2024 | 7.76 | 8.00 | 6.72 | 7.06 | 7.06 | -20.50% | 510,438 |
| Sep 4, 2024 | 8.80 | 9.04 | 8.64 | 8.88 | 8.88 | - | 50,475 |
| Sep 3, 2024 | 8.80 | 8.88 | 8.48 | 8.88 | 8.88 | - | 52,274 |
| Aug 30, 2024 | 9.12 | 9.44 | 8.44 | 8.88 | 8.88 | -5.13% | 91,938 |
| Aug 29, 2024 | 9.44 | 9.53 | 9.12 | 9.36 | 9.36 | -2.50% | 80,054 |
| Aug 28, 2024 | 9.52 | 9.76 | 9.29 | 9.60 | 9.60 | -0.83% | 78,688 |
| Aug 27, 2024 | 9.76 | 10.00 | 9.44 | 9.68 | 9.68 | -1.63% | 36,438 |
| Aug 26, 2024 | 10.48 | 10.48 | 9.52 | 9.84 | 9.84 | -6.11% | 109,188 |
| Aug 23, 2024 | 9.60 | 10.64 | 9.60 | 10.48 | 10.48 | 10.08% | 165,016 |
| Aug 22, 2024 | 9.68 | 9.76 | 9.12 | 9.52 | 9.52 | -2.46% | 70,309 |
| Aug 21, 2024 | 9.84 | 10.00 | 9.04 | 9.76 | 9.76 | 1.67% | 100,549 |
| Aug 20, 2024 | 9.12 | 9.84 | 8.96 | 9.60 | 9.60 | 7.14% | 170,104 |
| Aug 19, 2024 | 8.80 | 9.12 | 8.64 | 8.96 | 8.96 | 2.75% | 101,388 |
| Aug 16, 2024 | 8.64 | 8.72 | 8.32 | 8.72 | 8.72 | 2.83% | 68,779 |
| Aug 15, 2024 | 7.90 | 8.56 | 7.90 | 8.48 | 8.48 | 8.16% | 72,030 |
| Aug 14, 2024 | 8.32 | 8.32 | 7.77 | 7.84 | 7.84 | -4.85% | 36,101 |
| Aug 13, 2024 | 8.16 | 8.32 | 8.12 | 8.24 | 8.24 | 3.00% | 24,158 |
| Aug 12, 2024 | 8.48 | 8.48 | 8.00 | 8.00 | 8.00 | -3.85% | 53,075 |
| Aug 9, 2024 | 8.40 | 8.44 | 8.00 | 8.32 | 8.32 | -1.89% | 61,713 |
| Aug 8, 2024 | 8.24 | 8.48 | 8.00 | 8.48 | 8.48 | 13.67% | 53,865 |
| Aug 7, 2024 | 8.32 | 8.64 | 7.46 | 7.46 | 7.46 | -10.34% | 142,796 |
| Aug 6, 2024 | 7.92 | 8.32 | 7.66 | 8.32 | 8.32 | 8.47% | 60,563 |
| Aug 5, 2024 | 8.08 | 8.12 | 7.54 | 7.67 | 7.67 | -5.07% | 106,725 |
| Aug 2, 2024 | 8.00 | 8.40 | 7.84 | 8.08 | 8.08 | -0.98% | 70,277 |
| Aug 1, 2024 | 8.80 | 8.80 | 8.08 | 8.16 | 8.16 | -8.93% | 55,675 |