Skip to main content
logo
BlackSky Technology Inc. (BKSY)
NYSE: BKSY · Real-Time Price · USD
21.22
-0.46 (-2.12%)
At close: Dec 24, 2025, 1:00 PM EST
21.09
-0.13 (-0.61%)
After-hours: Dec 24, 2025, 5:00 PM EST

BlackSky Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202522.3322.7020.3021.2221.22-2.12%761,504
Dec 23, 202521.1622.8720.7521.6821.68-0.87%1,608,438
Dec 22, 202520.0023.7419.9921.8721.8713.61%2,975,772
Dec 19, 202517.5419.7517.4819.2519.2510.19%1,646,135
Dec 18, 202517.0517.8216.5617.4717.476.20%1,008,774
Dec 17, 202518.0018.3316.3416.4516.45-8.46%1,186,097
Dec 16, 202517.3418.0717.1817.9717.972.57%952,446
Dec 15, 202518.0518.3616.9617.5217.52-3.95%1,347,379
Dec 12, 202519.6719.6718.0018.2418.24-6.70%1,119,287
Dec 11, 202519.8020.0018.7219.5519.551.19%2,337,620
Dec 10, 202518.5420.0018.0019.3219.323.32%1,337,729
Dec 9, 202517.9318.8317.7318.7018.702.30%831,199
Dec 8, 202518.6918.8618.0418.2818.28-0.05%600,530
Dec 5, 202518.8919.3618.0418.2918.29-4.99%855,539
Dec 4, 202517.4419.8017.3919.2519.258.88%1,479,217
Dec 3, 202516.9917.6916.4017.6817.684.18%937,421
Dec 2, 202516.7917.2416.4316.9716.972.41%1,170,578
Dec 1, 202516.7717.0616.1016.5716.57-6.49%960,747
Nov 28, 202517.8918.0017.4217.7217.72-0.17%679,555
Nov 26, 202517.5818.3917.4117.7517.753.62%1,301,924
Nov 25, 202516.0017.3515.4317.1317.136.73%1,513,248
Nov 24, 202515.5716.2215.0716.0516.054.70%1,330,177
Nov 21, 202514.7815.7713.2515.3315.332.27%3,018,036
Nov 20, 202515.4616.9314.9114.9914.993.45%4,151,081
Nov 19, 202513.9814.8213.7014.4914.496.78%2,413,942
Nov 18, 202512.8213.9412.6213.5713.573.27%1,870,586
Nov 17, 202513.1913.2512.7913.1413.14-0.38%2,252,360
Nov 14, 202513.0313.7612.4113.1913.19-3.16%2,265,877
Nov 13, 202515.5215.6213.5613.6213.62-13.96%3,069,743
Nov 12, 202515.9316.7515.3115.8315.83-1.49%1,546,915
Nov 11, 202516.1716.3615.7416.0716.07-3.08%1,429,852
Nov 10, 202518.0718.1416.3716.5816.58-2.01%1,594,794
Nov 7, 202515.9416.9515.5116.9216.921.74%2,356,901
Nov 6, 202515.3118.4315.2016.6316.63-11.45%3,615,333
Nov 5, 202519.6719.9518.6418.7818.780.27%2,002,858
Nov 4, 202519.5220.3318.3818.7318.73-8.28%1,695,648
Nov 3, 202521.2521.2519.6520.4220.42-3.31%1,389,370
Oct 31, 202520.5821.4620.1021.1221.127.37%2,036,937
Oct 30, 202520.5520.8919.4319.6719.67-6.51%1,523,867
Oct 29, 202521.6222.3620.8121.0421.04-2.28%1,820,005
Oct 28, 202523.3823.3821.3321.5321.53-7.68%1,335,695
Oct 27, 202524.1624.5723.3023.3223.32-1.35%1,009,336
Oct 24, 202523.7624.2722.9523.6423.643.46%999,081
Oct 23, 202522.0423.6221.6122.8522.855.20%1,449,585
Oct 22, 202524.4424.9121.3021.7221.72-13.81%2,679,252
Oct 21, 202526.2426.3524.3025.2025.20-5.69%1,228,276
Oct 20, 202525.5427.5425.2426.7226.729.42%1,463,889
Oct 17, 202525.1125.9524.3224.4224.42-6.29%1,985,000
Oct 16, 202531.4932.0425.7026.0626.06-17.61%2,878,847
Oct 15, 202530.6933.2029.2031.6331.636.03%3,083,327