Skip to main content
BlackSky Technology Inc. (BKSY)
NYSE: BKSY · Real-Time Price · USD
9.72
+0.12 (1.25%)
At close: Nov 20, 2024, 4:00 PM
9.83
+0.11 (1.13%)
After-hours: Nov 20, 2024, 7:41 PM EST

BlackSky Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.699.729.209.729.721.25%595,817
Nov 19, 20249.109.839.009.609.606.08%928,913
Nov 18, 20248.659.488.559.059.057.48%884,764
Nov 15, 20248.798.958.168.428.42-3.77%1,152,859
Nov 14, 20247.649.307.598.758.7518.24%3,175,472
Nov 13, 20247.267.897.147.407.404.37%1,172,738
Nov 12, 20247.497.656.947.097.09-6.46%971,968
Nov 11, 20248.318.347.307.587.58-5.84%1,405,221
Nov 8, 20247.668.157.508.058.055.23%1,057,296
Nov 7, 20247.157.706.807.657.651.06%1,700,889
Nov 6, 20247.457.627.187.577.575.14%1,048,015
Nov 5, 20246.867.286.757.207.204.80%702,000
Nov 4, 20246.917.236.726.876.87-0.29%783,634
Nov 1, 20246.427.176.426.896.899.02%1,017,506
Oct 31, 20246.806.866.256.326.32-7.33%864,889
Oct 30, 20247.277.306.776.826.82-4.48%919,163
Oct 29, 20246.897.306.807.147.143.63%1,913,632
Oct 28, 20246.486.966.416.896.898.16%953,239
Oct 25, 20246.626.816.316.376.37-1.85%703,493
Oct 24, 20246.186.576.066.496.496.05%1,287,588
Oct 23, 20246.356.446.016.126.12-3.47%644,514
Oct 22, 20246.416.626.126.346.34-1.09%741,289
Oct 21, 20246.076.606.006.416.414.91%848,820
Oct 18, 20246.116.215.966.116.110.66%438,889
Oct 17, 20246.076.205.986.076.07-0.98%296,856
Oct 16, 20246.166.165.916.136.130.49%437,404
Oct 15, 20246.266.366.046.106.10-2.56%474,688
Oct 14, 20246.286.405.956.266.26-744,735
Oct 11, 20246.206.285.856.266.260.48%1,036,697
Oct 10, 20246.206.416.026.236.23-1.11%836,006
Oct 9, 20245.856.405.606.306.309.38%1,245,799
Oct 8, 20245.606.085.295.765.763.23%1,409,816
Oct 7, 20245.605.735.325.585.582.76%1,339,955
Oct 4, 20245.305.955.145.435.438.82%2,509,876
Oct 3, 20245.355.904.924.994.99-3,358,418
Oct 2, 20244.635.134.604.994.9910.64%1,052,879
Oct 1, 20244.864.894.474.514.51-4.85%1,007,970
Sep 30, 20244.444.964.374.744.746.28%867,534
Sep 27, 20244.784.914.434.464.46-3.88%752,384
Sep 26, 20244.215.144.204.644.6414.29%1,607,767
Sep 25, 20243.934.443.864.064.06-19.44%3,245,447
Sep 24, 20245.365.475.045.045.04-6.32%501,541
Sep 23, 20245.815.855.295.385.38-5.61%450,841
Sep 20, 20246.156.185.605.705.70-6.40%525,361
Sep 19, 20246.106.546.026.096.093.92%256,308
Sep 18, 20245.656.385.645.865.864.27%498,978
Sep 17, 20245.806.015.625.625.62-2.43%301,239
Sep 16, 20246.086.125.745.765.76-4.79%292,781
Sep 13, 20246.176.485.846.056.05-0.49%541,925
Sep 12, 20246.636.716.066.086.08-7.74%359,633
Sep 11, 20247.017.016.566.596.59-8.34%122,359
Sep 10, 20246.807.386.307.197.191.99%341,322
Sep 9, 20246.237.556.207.057.0513.49%458,491
Sep 6, 20246.967.036.166.216.21-12.06%685,382
Sep 5, 20247.768.006.727.067.06-20.45%510,436
Sep 4, 20248.809.048.648.888.88-42,305
Sep 3, 20248.808.888.488.888.88-52,274
Aug 30, 20249.129.448.448.888.88-5.13%91,931
Aug 29, 20249.449.539.129.369.36-2.50%80,054
Aug 28, 20249.529.769.299.609.60-0.83%78,685
Aug 27, 20249.7610.009.449.689.68-1.63%36,432
Aug 26, 202410.4810.489.529.849.84-6.11%109,184
Aug 23, 20249.6010.649.6010.4810.4810.08%165,016
Aug 22, 20249.689.769.129.529.52-2.46%70,309
Aug 21, 20249.8410.009.049.769.761.67%100,549
Aug 20, 20249.129.848.969.609.607.14%170,104
Aug 19, 20248.809.128.648.968.962.75%101,382
Aug 16, 20248.648.728.328.728.722.83%68,779
Aug 15, 20247.908.567.908.488.488.20%72,030
Aug 14, 20248.328.327.777.847.84-4.89%36,101
Aug 13, 20248.168.328.128.248.243.00%24,158
Aug 12, 20248.488.488.008.008.00-3.85%53,070
Aug 9, 20248.408.448.008.328.32-1.89%61,708
Aug 8, 20248.248.488.008.488.4813.64%53,865
Aug 7, 20248.328.647.467.467.46-10.31%142,796
Aug 6, 20247.928.327.668.328.328.45%60,557
Aug 5, 20248.088.127.547.677.67-5.05%106,720
Aug 2, 20248.008.407.848.088.08-0.98%70,277
Aug 1, 20248.808.808.088.168.16-8.93%55,674
Jul 31, 20248.809.208.808.968.961.82%48,279
Jul 30, 20248.889.048.728.808.80-3.51%48,563
Jul 29, 20249.289.368.969.129.12-2.56%36,945
Jul 26, 20249.209.368.969.369.365.41%61,416
Jul 25, 20248.889.128.578.888.880.91%63,539
Jul 24, 20248.809.128.648.808.80-2.65%44,049
Jul 23, 20248.969.208.729.049.041.80%48,656
Jul 22, 20248.809.168.488.888.88-46,717
Jul 19, 20248.968.968.728.888.88-24,066
Jul 18, 20249.209.448.728.888.88-3.48%40,595
Jul 17, 20249.529.608.889.209.20-2.54%67,557
Jul 16, 20249.129.449.049.449.446.31%89,665
Jul 15, 20248.648.968.568.888.882.78%72,760
Jul 12, 20248.648.808.488.648.641.89%95,487
Jul 11, 20248.328.488.168.488.484.95%54,361
Jul 10, 20248.088.087.778.088.08-52,240
Jul 9, 20248.248.328.088.088.08-1.94%51,569
Jul 8, 20248.248.488.168.248.24-0.96%63,648
Jul 5, 20248.408.488.178.328.320.97%30,541
Jul 3, 20248.328.328.248.248.24-9,755
Jul 2, 20248.408.408.168.248.24-0.96%57,685