BlackSky Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2025	22.77	23.35	21.10	21.57	-	-4.22%	1,316,297
Jul 8, 2025	22.40	24.94	21.70	22.52	22.52	3.97%	2,821,849
Jul 7, 2025	21.50	21.75	20.50	21.66	21.66	0.84%	1,633,728
Jul 3, 2025	20.22	21.54	20.00	21.48	21.48	5.97%	1,412,570
Jul 2, 2025	20.07	20.30	19.23	20.27	20.27	1.15%	1,322,812
Jul 1, 2025	20.00	20.81	19.19	20.04	20.04	-2.62%	1,745,290
Jun 30, 2025	19.86	21.12	19.53	20.58	20.58	5.59%	2,495,693
Jun 27, 2025	20.40	20.40	18.60	19.49	19.49	-4.83%	3,951,548
Jun 26, 2025	18.00	20.95	17.95	20.48	20.48	18.52%	3,888,453
Jun 25, 2025	17.69	18.00	16.86	17.28	17.28	-1.71%	2,224,312
Jun 24, 2025	17.04	17.70	16.44	17.58	17.58	6.74%	3,760,172
Jun 23, 2025	14.50	16.59	13.62	16.47	16.47	15.82%	5,198,118
Jun 20, 2025	13.20	14.73	12.51	14.22	14.22	11.88%	4,608,378
Jun 18, 2025	11.53	12.91	11.36	12.71	12.71	11.10%	1,806,431
Jun 17, 2025	11.27	11.82	11.27	11.44	11.44	-0.35%	1,096,515
Jun 16, 2025	11.21	11.66	11.12	11.48	11.48	5.42%	1,101,159
Jun 13, 2025	10.90	11.50	10.80	10.89	10.89	-4.89%	995,257
Jun 12, 2025	11.61	11.79	11.37	11.45	11.45	-2.72%	721,612
Jun 11, 2025	12.20	12.28	11.70	11.77	11.77	-2.57%	961,885
Jun 10, 2025	12.75	12.80	11.80	12.08	12.08	-5.03%	1,132,690
Jun 9, 2025	13.17	13.34	12.50	12.72	12.72	-1.40%	1,457,215
Jun 6, 2025	12.50	12.98	12.04	12.90	12.90	6.35%	1,767,535
Jun 5, 2025	12.10	12.75	11.61	12.13	12.13	0.92%	2,217,924
Jun 4, 2025	11.53	12.15	11.26	12.02	12.02	6.37%	1,148,234
Jun 3, 2025	11.61	11.70	11.13	11.30	11.30	0.71%	790,753
Jun 2, 2025	11.29	11.33	10.61	11.22	11.22	0.27%	918,119
May 30, 2025	11.25	11.35	10.80	11.19	11.19	-1.41%	1,303,609
May 29, 2025	12.48	12.52	11.26	11.35	11.35	-5.97%	941,836
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