BlackSky Technology Inc. (BKSY)
NYSE: BKSY · Real-Time Price · USD
19.25
+1.57 (8.88%)
At close: Dec 4, 2025, 4:00 PM EST
19.25
0.00 (0.00%)
After-hours: Dec 4, 2025, 4:10 PM EST
BlackSky Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.44 | 19.80 | 17.39 | 19.70 | - | 11.43% | 1,102,825 |
| Dec 3, 2025 | 16.99 | 17.69 | 16.40 | 17.68 | 17.68 | 4.18% | 935,500 |
| Dec 2, 2025 | 16.79 | 17.24 | 16.43 | 16.97 | 16.97 | 2.41% | 1,169,696 |
| Dec 1, 2025 | 16.77 | 17.06 | 16.10 | 16.57 | 16.57 | -6.49% | 955,076 |
| Nov 28, 2025 | 17.89 | 18.00 | 17.42 | 17.72 | 17.72 | -0.17% | 669,278 |
| Nov 26, 2025 | 17.58 | 18.39 | 17.41 | 17.75 | 17.75 | 3.62% | 1,290,764 |
| Nov 25, 2025 | 16.00 | 17.35 | 15.43 | 17.13 | 17.13 | 6.73% | 1,500,190 |
| Nov 24, 2025 | 15.57 | 16.22 | 15.07 | 16.05 | 16.05 | 4.70% | 1,322,906 |
| Nov 21, 2025 | 14.78 | 15.77 | 13.25 | 15.33 | 15.33 | 2.27% | 3,014,003 |
| Nov 20, 2025 | 15.46 | 16.93 | 14.91 | 14.99 | 14.99 | 3.45% | 4,149,592 |
| Nov 19, 2025 | 13.98 | 14.82 | 13.70 | 14.49 | 14.49 | 6.78% | 2,413,942 |
| Nov 18, 2025 | 12.82 | 13.94 | 12.62 | 13.57 | 13.57 | 3.27% | 1,870,586 |
| Nov 17, 2025 | 13.19 | 13.25 | 12.79 | 13.14 | 13.14 | -0.38% | 2,252,360 |
| Nov 14, 2025 | 13.03 | 13.76 | 12.41 | 13.19 | 13.19 | -3.16% | 2,265,877 |
| Nov 13, 2025 | 15.52 | 15.62 | 13.56 | 13.62 | 13.62 | -13.96% | 3,069,743 |
| Nov 12, 2025 | 15.93 | 16.75 | 15.31 | 15.83 | 15.83 | -1.49% | 1,546,915 |
| Nov 11, 2025 | 16.17 | 16.36 | 15.74 | 16.07 | 16.07 | -3.08% | 1,429,852 |
| Nov 10, 2025 | 18.07 | 18.14 | 16.37 | 16.58 | 16.58 | -2.01% | 1,594,794 |
| Nov 7, 2025 | 15.94 | 16.95 | 15.51 | 16.92 | 16.92 | 1.74% | 2,356,901 |
| Nov 6, 2025 | 15.31 | 18.43 | 15.20 | 16.63 | 16.63 | -11.45% | 3,615,333 |
| Nov 5, 2025 | 19.67 | 19.95 | 18.64 | 18.78 | 18.78 | 0.27% | 2,002,858 |
| Nov 4, 2025 | 19.52 | 20.33 | 18.38 | 18.73 | 18.73 | -8.28% | 1,695,648 |
| Nov 3, 2025 | 21.25 | 21.25 | 19.65 | 20.42 | 20.42 | -3.31% | 1,389,370 |
| Oct 31, 2025 | 20.58 | 21.46 | 20.10 | 21.12 | 21.12 | 7.37% | 2,036,937 |
| Oct 30, 2025 | 20.55 | 20.89 | 19.43 | 19.67 | 19.67 | -6.51% | 1,523,867 |
| Oct 29, 2025 | 21.62 | 22.36 | 20.81 | 21.04 | 21.04 | -2.28% | 1,820,005 |
| Oct 28, 2025 | 23.38 | 23.38 | 21.33 | 21.53 | 21.53 | -7.68% | 1,335,695 |
| Oct 27, 2025 | 24.16 | 24.57 | 23.30 | 23.32 | 23.32 | -1.35% | 1,009,336 |
| Oct 24, 2025 | 23.76 | 24.27 | 22.95 | 23.64 | 23.64 | 3.46% | 999,081 |
| Oct 23, 2025 | 22.04 | 23.62 | 21.61 | 22.85 | 22.85 | 5.20% | 1,449,585 |
| Oct 22, 2025 | 24.44 | 24.91 | 21.30 | 21.72 | 21.72 | -13.81% | 2,679,252 |
| Oct 21, 2025 | 26.24 | 26.35 | 24.30 | 25.20 | 25.20 | -5.69% | 1,228,276 |
| Oct 20, 2025 | 25.54 | 27.54 | 25.24 | 26.72 | 26.72 | 9.42% | 1,463,889 |
| Oct 17, 2025 | 25.11 | 25.95 | 24.32 | 24.42 | 24.42 | -6.29% | 1,985,000 |
| Oct 16, 2025 | 31.49 | 32.04 | 25.70 | 26.06 | 26.06 | -17.61% | 2,878,847 |
| Oct 15, 2025 | 30.69 | 33.20 | 29.20 | 31.63 | 31.63 | 6.03% | 3,083,327 |
| Oct 14, 2025 | 27.20 | 30.87 | 25.78 | 29.83 | 29.83 | 5.41% | 1,752,533 |
| Oct 13, 2025 | 27.81 | 29.64 | 27.75 | 28.30 | 28.30 | 5.79% | 1,944,815 |
| Oct 10, 2025 | 31.24 | 31.67 | 26.55 | 26.75 | 26.75 | -10.68% | 3,466,899 |
| Oct 9, 2025 | 30.09 | 30.69 | 28.60 | 29.95 | 29.95 | -0.40% | 2,088,652 |
| Oct 8, 2025 | 31.22 | 31.79 | 29.10 | 30.07 | 30.07 | -0.27% | 4,032,525 |
| Oct 7, 2025 | 29.10 | 30.90 | 26.61 | 30.15 | 30.15 | 5.49% | 5,578,164 |
| Oct 6, 2025 | 26.20 | 29.45 | 25.80 | 28.58 | 28.58 | 11.99% | 3,607,487 |
| Oct 3, 2025 | 24.37 | 25.53 | 23.60 | 25.52 | 25.52 | 4.80% | 2,697,064 |
| Oct 2, 2025 | 22.92 | 24.57 | 22.14 | 24.35 | 24.35 | 8.61% | 2,721,575 |
| Oct 1, 2025 | 19.89 | 22.43 | 19.68 | 22.42 | 22.42 | 11.27% | 2,218,481 |
| Sep 30, 2025 | 19.80 | 20.19 | 19.05 | 20.15 | 20.15 | 0.90% | 1,559,634 |
| Sep 29, 2025 | 19.95 | 20.57 | 19.65 | 19.97 | 19.97 | 1.32% | 1,411,306 |
| Sep 26, 2025 | 19.80 | 20.25 | 19.30 | 19.71 | 19.71 | -0.61% | 1,108,651 |
| Sep 25, 2025 | 19.74 | 20.45 | 18.90 | 19.83 | 19.83 | -5.44% | 1,957,599 |