BlackSky Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	24.79	25.30	23.43	24.79	-	-2.32%	598,546
Mar 18, 2026	25.75	27.44	25.29	25.38	25.38	-3.86%	1,716,857
Mar 17, 2026	24.12	26.66	23.80	26.40	26.40	10.00%	1,646,259
Mar 16, 2026	24.17	24.70	22.70	24.00	24.00	1.57%	638,836
Mar 13, 2026	24.05	24.85	22.75	23.63	23.63	-1.25%	817,810
Mar 12, 2026	23.89	25.10	23.11	23.93	23.93	1.27%	1,320,639
Mar 11, 2026	23.91	25.00	23.04	23.63	23.63	-1.54%	978,736
Mar 10, 2026	24.70	24.93	23.57	24.00	24.00	-3.77%	911,645
Mar 9, 2026	23.30	25.00	22.12	24.94	24.94	5.10%	1,057,476
Mar 6, 2026	23.74	26.06	23.37	23.73	23.73	-2.59%	1,824,842
Mar 5, 2026	24.02	24.52	23.11	24.36	24.36	0.25%	1,352,984
Mar 4, 2026	23.00	24.47	22.22	24.30	24.30	6.95%	1,597,849
Mar 3, 2026	21.00	23.09	20.62	22.72	22.72	5.14%	1,652,399
Mar 2, 2026	18.67	22.74	18.50	21.61	21.61	14.64%	2,131,432
Feb 27, 2026	19.41	19.46	17.52	18.85	18.85	-5.70%	1,692,920
Feb 26, 2026	21.03	21.15	19.29	19.99	19.99	-0.99%	1,612,432
Feb 25, 2026	20.11	21.55	20.05	20.19	20.19	2.44%	1,448,806
Feb 24, 2026	19.04	19.87	18.75	19.71	19.71	1.91%	814,590
Feb 23, 2026	19.30	19.84	18.80	19.34	19.34	-2.72%	1,213,139
Feb 20, 2026	20.98	21.88	19.58	19.88	19.88	-7.19%	1,017,918
Feb 19, 2026	21.47	22.34	20.88	21.42	21.42	-2.77%	952,057
Feb 18, 2026	20.97	23.15	20.73	22.03	22.03	3.43%	913,763
Feb 17, 2026	21.10	22.00	20.50	21.30	21.30	-0.84%	856,776
Feb 13, 2026	20.68	22.07	20.28	21.48	21.48	4.37%	917,002
Feb 12, 2026	21.15	21.31	19.05	20.58	20.58	-2.56%	1,581,105
Feb 11, 2026	23.07	23.07	19.95	21.12	21.12	-7.21%	1,186,664
Feb 10, 2026	24.50	24.66	22.12	22.76	22.76	-7.89%	1,038,904
Feb 9, 2026	22.43	24.95	22.29	24.71	24.71	8.14%	1,196,720
Feb 6, 2026	21.89	23.88	21.52	22.85	22.85	8.86%	1,657,913
Feb 5, 2026	20.51	22.69	20.51	20.99	20.99	-0.71%	1,782,267
Feb 4, 2026	23.65	23.82	19.32	21.14	21.14	-10.80%	3,262,340
Feb 3, 2026	22.27	23.78	22.02	23.70	23.70	10.70%	1,687,662
Feb 2, 2026	21.92	22.28	20.89	21.41	21.41	-2.99%	1,344,215
Jan 30, 2026	24.29	25.28	21.80	22.07	22.07	-10.72%	2,010,797
Jan 29, 2026	27.24	27.55	24.40	24.72	24.72	-10.85%	1,455,003
Jan 28, 2026	27.50	28.30	26.57	27.73	27.73	3.24%	1,389,894
Jan 27, 2026	24.66	27.00	24.32	26.86	26.86	10.49%	1,365,499
Jan 26, 2026	26.50	26.62	24.03	24.31	24.31	-10.23%	1,654,681
Jan 23, 2026	26.99	28.40	26.05	27.08	27.08	0.78%	1,281,382
Jan 22, 2026	25.68	27.78	25.12	26.87	26.87	6.21%	1,495,666
Jan 21, 2026	27.76	28.50	23.90	25.30	25.30	-7.56%	2,147,310
Jan 20, 2026	25.65	29.47	25.46	27.37	27.37	-0.58%	1,710,647
Jan 16, 2026	28.22	29.23	27.37	27.53	27.53	-2.72%	1,576,064
Jan 15, 2026	27.65	29.79	26.03	28.30	28.30	2.35%	2,188,576
Jan 14, 2026	25.38	27.88	24.90	27.65	27.65	7.97%	1,554,808
Jan 13, 2026	28.13	28.19	25.59	25.61	25.61	-3.76%	1,324,784
Jan 12, 2026	25.45	26.77	24.24	26.61	26.61	4.27%	1,523,955
Jan 9, 2026	25.27	26.39	24.25	25.52	25.52	2.28%	1,115,956
Jan 8, 2026	24.75	26.19	24.13	24.95	24.95	2.84%	1,510,047
Jan 7, 2026	24.51	25.43	23.57	24.26	24.26	-2.10%	1,638,712