BlackSky Technology Inc. (BKSY)
NYSE: BKSY · Real-Time Price · USD
23.64
+0.79 (3.46%)
At close: Oct 24, 2025, 4:00 PM EDT
23.76
+0.12 (0.51%)
After-hours: Oct 24, 2025, 7:56 PM EDT
BlackSky Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 23.76 | 24.27 | 22.95 | 23.64 | 23.64 | 3.46% | 999,081 |
| Oct 23, 2025 | 22.04 | 23.62 | 21.61 | 22.85 | 22.85 | 5.20% | 1,449,585 |
| Oct 22, 2025 | 24.44 | 24.91 | 21.30 | 21.72 | 21.72 | -13.81% | 2,679,252 |
| Oct 21, 2025 | 26.24 | 26.35 | 24.30 | 25.20 | 25.20 | -5.69% | 1,228,276 |
| Oct 20, 2025 | 25.54 | 27.54 | 25.24 | 26.72 | 26.72 | 9.42% | 1,463,889 |
| Oct 17, 2025 | 25.11 | 25.95 | 24.32 | 24.42 | 24.42 | -6.29% | 1,985,000 |
| Oct 16, 2025 | 31.49 | 32.04 | 25.70 | 26.06 | 26.06 | -17.61% | 2,878,847 |
| Oct 15, 2025 | 30.69 | 33.20 | 29.20 | 31.63 | 31.63 | 6.03% | 3,083,327 |
| Oct 14, 2025 | 27.20 | 30.87 | 25.78 | 29.83 | 29.83 | 5.41% | 1,752,533 |
| Oct 13, 2025 | 27.81 | 29.64 | 27.75 | 28.30 | 28.30 | 5.79% | 1,944,815 |
| Oct 10, 2025 | 31.24 | 31.67 | 26.55 | 26.75 | 26.75 | -10.68% | 3,466,899 |
| Oct 9, 2025 | 30.09 | 30.69 | 28.60 | 29.95 | 29.95 | -0.40% | 2,088,652 |
| Oct 8, 2025 | 31.22 | 31.79 | 29.10 | 30.07 | 30.07 | -0.27% | 4,032,525 |
| Oct 7, 2025 | 29.10 | 30.90 | 26.61 | 30.15 | 30.15 | 5.49% | 5,578,164 |
| Oct 6, 2025 | 26.20 | 29.45 | 25.80 | 28.58 | 28.58 | 11.99% | 3,607,487 |
| Oct 3, 2025 | 24.37 | 25.53 | 23.60 | 25.52 | 25.52 | 4.80% | 2,697,064 |
| Oct 2, 2025 | 22.92 | 24.57 | 22.14 | 24.35 | 24.35 | 8.61% | 2,721,575 |
| Oct 1, 2025 | 19.89 | 22.43 | 19.68 | 22.42 | 22.42 | 11.27% | 2,218,481 |
| Sep 30, 2025 | 19.80 | 20.19 | 19.05 | 20.15 | 20.15 | 0.90% | 1,559,634 |
| Sep 29, 2025 | 19.95 | 20.57 | 19.65 | 19.97 | 19.97 | 1.32% | 1,411,306 |
| Sep 26, 2025 | 19.80 | 20.25 | 19.30 | 19.71 | 19.71 | -0.61% | 1,108,651 |
| Sep 25, 2025 | 19.74 | 20.45 | 18.90 | 19.83 | 19.83 | -5.44% | 1,957,599 |
| Sep 24, 2025 | 22.00 | 22.00 | 20.31 | 20.97 | 20.97 | -4.81% | 2,291,901 |
| Sep 23, 2025 | 21.20 | 22.70 | 20.90 | 22.03 | 22.03 | 5.41% | 2,347,024 |
| Sep 22, 2025 | 20.56 | 21.17 | 19.43 | 20.90 | 20.90 | -0.43% | 1,577,625 |
| Sep 19, 2025 | 19.57 | 21.65 | 19.57 | 20.99 | 20.99 | 8.03% | 3,628,633 |
| Sep 18, 2025 | 19.62 | 20.00 | 19.11 | 19.43 | 19.43 | 1.41% | 1,622,663 |
| Sep 17, 2025 | 18.64 | 19.49 | 18.35 | 19.16 | 19.16 | 3.12% | 1,662,834 |
| Sep 16, 2025 | 19.58 | 19.72 | 17.89 | 18.58 | 18.58 | -5.69% | 1,874,254 |
| Sep 15, 2025 | 19.56 | 19.88 | 19.05 | 19.70 | 19.70 | 2.13% | 1,906,908 |
| Sep 12, 2025 | 17.54 | 19.39 | 17.54 | 19.29 | 19.29 | 10.93% | 2,785,421 |
| Sep 11, 2025 | 15.64 | 17.84 | 15.57 | 17.39 | 17.39 | 12.41% | 2,389,476 |
| Sep 10, 2025 | 16.55 | 16.57 | 15.37 | 15.47 | 15.47 | -5.21% | 1,592,980 |
| Sep 9, 2025 | 16.34 | 16.58 | 15.92 | 16.32 | 16.32 | -1.86% | 1,057,217 |
| Sep 8, 2025 | 16.59 | 17.02 | 16.05 | 16.63 | 16.63 | 2.53% | 1,592,159 |
| Sep 5, 2025 | 16.16 | 16.24 | 15.45 | 16.22 | 16.22 | 3.25% | 1,238,917 |
| Sep 4, 2025 | 16.44 | 16.50 | 15.55 | 15.71 | 15.71 | -4.38% | 1,943,591 |
| Sep 3, 2025 | 17.13 | 17.25 | 16.42 | 16.43 | 16.43 | -3.69% | 1,178,276 |
| Sep 2, 2025 | 16.90 | 17.26 | 16.41 | 17.06 | 17.06 | -2.85% | 1,425,257 |
| Aug 29, 2025 | 18.19 | 18.28 | 16.96 | 17.56 | 17.56 | -2.88% | 1,763,243 |
| Aug 28, 2025 | 18.30 | 18.40 | 17.80 | 18.08 | 18.08 | -0.44% | 1,293,685 |
| Aug 27, 2025 | 18.14 | 18.75 | 17.88 | 18.16 | 18.16 | -0.27% | 1,592,794 |
| Aug 26, 2025 | 17.60 | 18.51 | 17.41 | 18.21 | 18.21 | 3.88% | 1,908,568 |
| Aug 25, 2025 | 17.22 | 17.99 | 16.88 | 17.53 | 17.53 | 1.45% | 1,368,871 |
| Aug 22, 2025 | 16.19 | 17.32 | 16.00 | 17.28 | 17.28 | 5.82% | 1,211,308 |
| Aug 21, 2025 | 16.08 | 16.56 | 16.03 | 16.33 | 16.33 | 0.06% | 968,641 |
| Aug 20, 2025 | 15.90 | 16.33 | 15.36 | 16.32 | 16.32 | 0.93% | 1,546,768 |
| Aug 19, 2025 | 17.68 | 17.78 | 16.09 | 16.17 | 16.17 | -7.18% | 1,947,014 |
| Aug 18, 2025 | 18.00 | 18.32 | 17.38 | 17.42 | 17.42 | -4.13% | 1,553,995 |
| Aug 15, 2025 | 18.18 | 18.41 | 17.70 | 18.17 | 18.17 | - | 1,324,647 |