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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 11.75 | 12.44 | 11.45 | 12.07 | 12.07 | 2.90% | 1,020,804 |
| May 27, 2025 | 11.29 | 11.80 | 10.92 | 11.73 | 11.73 | 8.31% | 1,001,720 |
| May 23, 2025 | 10.47 | 10.99 | 10.42 | 10.83 | 10.83 | 0.74% | 791,199 |
| May 22, 2025 | 10.81 | 11.18 | 9.88 | 10.75 | 10.75 | -5.54% | 1,948,683 |
| May 21, 2025 | 11.70 | 11.85 | 11.15 | 11.38 | 11.38 | -3.40% | 653,877 |
| May 20, 2025 | 11.78 | 11.96 | 11.55 | 11.78 | 11.78 | 0.08% | 577,732 |
| May 19, 2025 | 11.47 | 11.82 | 11.21 | 11.77 | 11.77 | -0.51% | 876,581 |
| May 16, 2025 | 12.25 | 12.40 | 11.81 | 11.83 | 11.83 | -2.63% | 787,295 |
| May 15, 2025 | 12.19 | 12.31 | 11.67 | 12.15 | 12.15 | -1.38% | 698,471 |
| May 14, 2025 | 12.15 | 12.53 | 11.81 | 12.32 | 12.32 | 4.05% | 1,061,379 |
| May 13, 2025 | 11.95 | 12.04 | 11.58 | 11.84 | 11.84 | 2.78% | 934,669 |
| May 12, 2025 | 12.68 | 12.73 | 11.37 | 11.52 | 11.52 | -0.26% | 1,191,764 |
| May 9, 2025 | 11.45 | 11.91 | 11.01 | 11.55 | 11.55 | 0.87% | 1,074,186 |
| May 8, 2025 | 9.25 | 11.74 | 9.25 | 11.45 | 11.45 | 31.01% | 2,531,499 |
| May 7, 2025 | 8.67 | 8.97 | 8.62 | 8.74 | 8.74 | 2.34% | 530,846 |
| May 6, 2025 | 8.40 | 8.63 | 8.29 | 8.54 | 8.54 | -0.93% | 362,708 |
| May 5, 2025 | 8.75 | 8.82 | 8.57 | 8.62 | 8.62 | -2.49% | 468,441 |
| May 2, 2025 | 8.83 | 9.17 | 8.68 | 8.84 | 8.84 | 3.03% | 691,655 |
| May 1, 2025 | 8.53 | 8.81 | 8.37 | 8.58 | 8.58 | 2.63% | 516,809 |
| Apr 30, 2025 | 8.27 | 8.39 | 7.86 | 8.36 | 8.36 | -3.13% | 623,445 |
| Apr 29, 2025 | 8.58 | 8.65 | 8.36 | 8.63 | 8.63 | 0.94% | 435,738 |
| Apr 28, 2025 | 8.47 | 8.69 | 8.24 | 8.55 | 8.55 | 0.94% | 853,185 |
| Apr 25, 2025 | 8.16 | 8.61 | 8.05 | 8.47 | 8.47 | 3.55% | 833,334 |
| Apr 24, 2025 | 7.28 | 8.23 | 7.26 | 8.18 | 8.18 | 13.61% | 825,638 |
| Apr 23, 2025 | 7.25 | 7.62 | 7.19 | 7.20 | 7.20 | 4.96% | 447,318 |
| Apr 22, 2025 | 6.70 | 6.99 | 6.67 | 6.86 | 6.86 | 3.47% | 461,657 |
| Apr 21, 2025 | 6.87 | 6.97 | 6.44 | 6.63 | 6.63 | -6.22% | 676,127 |
| Apr 17, 2025 | 7.10 | 7.24 | 6.90 | 7.07 | 7.07 | -0.70% | 483,113 |
| Apr 16, 2025 | 7.11 | 7.21 | 6.88 | 7.12 | 7.12 | -2.20% | 470,003 |
| Apr 15, 2025 | 7.17 | 7.65 | 7.12 | 7.28 | 7.28 | 0.14% | 607,742 |
| Apr 14, 2025 | 7.96 | 7.99 | 7.19 | 7.27 | 7.27 | -4.72% | 803,362 |
| Apr 11, 2025 | 7.60 | 7.74 | 7.30 | 7.63 | 7.63 | 1.19% | 488,826 |
| Apr 10, 2025 | 7.79 | 7.88 | 7.23 | 7.54 | 7.54 | -3.46% | 794,984 |
| Apr 9, 2025 | 6.78 | 8.17 | 6.59 | 7.81 | 7.81 | 13.02% | 1,434,313 |
| Apr 8, 2025 | 7.63 | 7.74 | 6.73 | 6.91 | 6.91 | -2.54% | 937,337 |
| Apr 7, 2025 | 6.32 | 7.54 | 6.15 | 7.09 | 7.09 | 4.11% | 855,775 |
| Apr 4, 2025 | 6.97 | 7.00 | 6.15 | 6.81 | 6.81 | -6.84% | 1,336,199 |
| Apr 3, 2025 | 7.28 | 7.52 | 7.19 | 7.31 | 7.31 | -9.31% | 856,981 |
| Apr 2, 2025 | 7.45 | 8.27 | 7.42 | 8.06 | 8.06 | 4.27% | 653,294 |
| Apr 1, 2025 | 7.74 | 7.82 | 7.29 | 7.73 | 7.73 | - | 717,105 |
| Mar 31, 2025 | 7.58 | 7.82 | 7.38 | 7.73 | 7.73 | -2.28% | 1,061,730 |
| 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 |