Skip to main content
logo
BlackSky Technology Inc. (BKSY)
NYSE: BKSY · Real-Time Price · USD
33.41
-0.64 (-1.88%)
At close: Apr 8, 2026, 4:00 PM EDT
33.00
-0.41 (-1.22%)
Pre-market: Apr 9, 2026, 7:27 AM EDT

BlackSky Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202635.1536.3432.9133.4133.41-1.88%4,246,863
Apr 7, 202630.4734.1428.6834.0534.0510.09%3,132,819
Apr 6, 202630.9131.8029.3030.9330.930.39%2,515,879
Apr 2, 202626.2532.0226.1030.8130.8111.55%4,081,705
Apr 1, 202625.6629.1525.6627.6227.629.78%2,161,563
Mar 31, 202623.2925.3722.9525.1625.1614.83%1,902,553
Mar 30, 202623.5123.5121.0921.9121.91-5.93%1,538,911
Mar 27, 202627.4427.9422.8323.2923.29-17.24%2,102,381
Mar 26, 202626.3628.5726.1528.1428.144.11%1,848,739
Mar 25, 202625.7329.4625.2327.0327.036.29%1,885,076
Mar 24, 202627.1028.6525.2125.4325.43-8.33%1,747,023
Mar 23, 202626.1028.4825.0227.7427.746.32%1,833,624
Mar 20, 202625.9928.8825.5826.0926.091.79%2,278,468
Mar 19, 202624.7925.9323.4325.6325.630.99%989,658
Mar 18, 202625.7527.4425.2925.3825.38-3.86%1,716,857
Mar 17, 202624.1226.6623.8026.4026.4010.00%1,646,259
Mar 16, 202624.1724.7022.7024.0024.001.57%638,836
Mar 13, 202624.0524.8522.7523.6323.63-1.25%817,810
Mar 12, 202623.8925.1023.1123.9323.931.27%1,320,639
Mar 11, 202623.9125.0023.0423.6323.63-1.54%978,736
Mar 10, 202624.7024.9323.5724.0024.00-3.77%911,645
Mar 9, 202623.3025.0022.1224.9424.945.10%1,057,476
Mar 6, 202623.7426.0623.3723.7323.73-2.59%1,824,842
Mar 5, 202624.0224.5223.1124.3624.360.25%1,352,984
Mar 4, 202623.0024.4722.2224.3024.306.95%1,597,849
Mar 3, 202621.0023.0920.6222.7222.725.14%1,652,399
Mar 2, 202618.6722.7418.5021.6121.6114.64%2,131,432
Feb 27, 202619.4119.4617.5218.8518.85-5.70%1,692,920
Feb 26, 202621.0321.1519.2919.9919.99-0.99%1,612,432
Feb 25, 202620.1121.5520.0520.1920.192.44%1,448,806
Feb 24, 202619.0419.8718.7519.7119.711.91%814,590
Feb 23, 202619.3019.8418.8019.3419.34-2.72%1,213,139
Feb 20, 202620.9821.8819.5819.8819.88-7.19%1,017,918
Feb 19, 202621.4722.3420.8821.4221.42-2.77%952,057
Feb 18, 202620.9723.1520.7322.0322.033.43%913,763
Feb 17, 202621.1022.0020.5021.3021.30-0.84%856,776
Feb 13, 202620.6822.0720.2821.4821.484.37%917,002
Feb 12, 202621.1521.3119.0520.5820.58-2.56%1,581,105
Feb 11, 202623.0723.0719.9521.1221.12-7.21%1,186,664
Feb 10, 202624.5024.6622.1222.7622.76-7.89%1,038,904
Feb 9, 202622.4324.9522.2924.7124.718.14%1,196,720
Feb 6, 202621.8923.8821.5222.8522.858.86%1,657,913
Feb 5, 202620.5122.6920.5120.9920.99-0.71%1,782,267
Feb 4, 202623.6523.8219.3221.1421.14-10.80%3,262,340
Feb 3, 202622.2723.7822.0223.7023.7010.70%1,687,662
Feb 2, 202621.9222.2820.8921.4121.41-2.99%1,344,215
Jan 30, 202624.2925.2821.8022.0722.07-10.72%2,010,797
Jan 29, 202627.2427.5524.4024.7224.72-10.85%1,455,003
Jan 28, 202627.5028.3026.5727.7327.733.24%1,389,894
Jan 27, 202624.6627.0024.3226.8626.8610.49%1,365,499