Skip to main content
logo
BlackSky Technology Inc. (BKSY)
NYSE: BKSY · Real-Time Price · USD
20.19
+0.48 (2.44%)
At close: Feb 25, 2026, 4:00 PM EST
20.50
+0.31 (1.54%)
Pre-market: Feb 26, 2026, 8:00 AM EST

BlackSky Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 202620.1121.5520.0520.1920.192.44%1,440,196
Feb 24, 202619.0419.8718.7519.7119.711.91%812,573
Feb 23, 202619.3019.8418.8019.3419.34-2.72%1,209,453
Feb 20, 202620.9821.8819.5819.8819.88-7.19%1,010,059
Feb 19, 202621.4722.3420.8821.4221.42-2.77%946,201
Feb 18, 202620.9723.1520.7322.0322.033.43%911,271
Feb 17, 202621.1022.0020.5021.3021.30-0.84%855,984
Feb 13, 202620.6822.0720.2821.4821.484.37%914,856
Feb 12, 202621.1521.3119.0520.5820.58-2.56%1,577,592
Feb 11, 202623.0723.0719.9521.1221.12-7.21%1,183,025
Feb 10, 202624.5024.6622.1222.7622.76-7.89%1,030,957
Feb 9, 202622.4324.9522.2924.7124.718.14%1,162,870
Feb 6, 202621.8923.8821.5222.8522.858.86%1,653,289
Feb 5, 202620.5122.6920.5120.9920.99-0.71%1,759,984
Feb 4, 202623.6523.8219.3221.1421.14-10.80%3,247,299
Feb 3, 202622.2723.7822.0223.7023.7010.70%1,683,976
Feb 2, 202621.9222.2820.8921.4121.41-2.99%1,336,312
Jan 30, 202624.2925.2821.8022.0722.07-10.72%2,001,943
Jan 29, 202627.2427.5524.4024.7224.72-10.85%1,433,177
Jan 28, 202627.5028.3026.5727.7327.733.24%1,378,893
Jan 27, 202624.6627.0024.3226.8626.8610.49%1,350,710
Jan 26, 202626.5026.6224.0324.3124.31-10.23%1,587,479
Jan 23, 202626.9928.4026.0527.0827.080.78%1,273,732
Jan 22, 202625.6827.7825.1226.8726.876.21%1,489,880
Jan 21, 202627.7628.5023.9025.3025.30-7.56%2,133,259
Jan 20, 202625.6529.4725.4627.3727.37-0.58%1,705,589
Jan 16, 202628.2229.2327.3727.5327.53-2.72%1,559,129
Jan 15, 202627.6529.7926.0328.3028.302.35%2,177,338
Jan 14, 202625.3827.8824.9027.6527.657.97%1,541,405
Jan 13, 202628.1328.1925.5925.6125.61-3.76%1,312,959
Jan 12, 202625.4526.7724.2426.6126.614.27%1,519,022
Jan 9, 202625.2726.3924.2525.5225.522.28%1,110,058
Jan 8, 202624.7526.1924.1324.9524.952.84%1,502,700
Jan 7, 202624.5125.4323.5724.2624.26-2.10%1,629,222
Jan 6, 202622.8624.9522.5524.7824.789.07%2,703,325
Jan 5, 202621.7323.3220.6922.7222.729.13%1,818,779
Jan 2, 202619.2020.8518.2320.8220.8211.04%1,112,271
Dec 31, 202519.2519.5818.7218.7518.75-2.90%600,097
Dec 30, 202519.3319.8018.8719.3119.310.73%829,874
Dec 29, 202518.7019.8418.4019.1719.17-0.73%1,240,467
Dec 26, 202521.0821.1019.1719.3119.31-9.00%1,339,821
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