BlackSky Technology Inc. (BKSY)
NYSE: BKSY · Real-Time Price · USD
7.91
-0.67 (-7.81%)
At close: Mar 28, 2025, 4:00 PM
7.81
-0.10 (-1.26%)
After-hours: Mar 28, 2025, 7:56 PM EDT
BlackSky Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.50 | 8.56 | 7.82 | 7.91 | 7.91 | -7.81% | 1,780,329 |
| Mar 27, 2025 | 9.01 | 9.10 | 8.54 | 8.58 | 8.58 | -6.54% | 792,127 |
| Mar 26, 2025 | 9.61 | 9.79 | 9.08 | 9.18 | 9.18 | -3.57% | 933,062 |
| Mar 25, 2025 | 9.39 | 9.67 | 9.08 | 9.52 | 9.52 | 2.59% | 865,029 |
| Mar 24, 2025 | 8.91 | 9.34 | 8.80 | 9.28 | 9.28 | 6.54% | 1,000,368 |
| Mar 21, 2025 | 8.49 | 8.81 | 8.30 | 8.71 | 8.71 | -0.57% | 866,434 |
| Mar 20, 2025 | 8.69 | 9.16 | 8.67 | 8.76 | 8.76 | -2.34% | 570,110 |
| Mar 19, 2025 | 8.68 | 9.19 | 8.65 | 8.97 | 8.97 | 4.18% | 740,189 |
| Mar 18, 2025 | 9.15 | 9.31 | 8.52 | 8.61 | 8.61 | -8.01% | 1,161,198 |
| Mar 17, 2025 | 9.12 | 9.49 | 8.96 | 9.36 | 9.36 | 3.08% | 828,634 |
| Mar 14, 2025 | 9.25 | 9.26 | 8.72 | 9.08 | 9.08 | 3.18% | 1,267,263 |
| Mar 13, 2025 | 9.27 | 9.30 | 8.56 | 8.80 | 8.80 | -4.76% | 938,077 |
| Mar 12, 2025 | 9.60 | 9.97 | 8.76 | 9.24 | 9.24 | 1.65% | 1,541,538 |
| Mar 11, 2025 | 9.28 | 9.60 | 8.71 | 9.09 | 9.09 | -1.52% | 1,536,845 |
| Mar 10, 2025 | 9.02 | 9.34 | 8.82 | 9.23 | 9.23 | -6.39% | 1,981,402 |
| Mar 7, 2025 | 9.86 | 10.16 | 9.50 | 9.86 | 9.86 | -1.50% | 1,751,916 |
| Mar 6, 2025 | 10.05 | 11.37 | 9.78 | 10.01 | 10.01 | -24.17% | 3,873,464 |
| Mar 5, 2025 | 12.86 | 13.55 | 12.36 | 13.20 | 13.20 | 4.51% | 2,322,746 |
| Mar 4, 2025 | 12.33 | 13.20 | 11.91 | 12.63 | 12.63 | -2.17% | 2,148,488 |
| Mar 3, 2025 | 14.74 | 14.97 | 12.61 | 12.91 | 12.91 | -10.78% | 1,858,523 |
| Feb 28, 2025 | 14.00 | 14.75 | 13.48 | 14.47 | 14.47 | - | 1,667,286 |
| Feb 27, 2025 | 15.20 | 15.50 | 14.40 | 14.47 | 14.47 | -2.95% | 1,259,885 |
| Feb 26, 2025 | 15.14 | 15.94 | 14.88 | 14.91 | 14.91 | 1.50% | 1,355,758 |
| Feb 25, 2025 | 15.10 | 15.58 | 14.06 | 14.69 | 14.69 | -2.26% | 1,904,284 |
| Feb 24, 2025 | 16.85 | 16.92 | 14.66 | 15.03 | 15.03 | -9.89% | 2,246,757 |
| 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 |