BlackSky Technology Inc. (BKSY)

NYSE: BKSY · Real-Time Price · USD

27.88

-0.86 (-2.99%)

At close: Jul 2, 2026, 4:00 PM EDT

27.70

-0.18 (-0.65%)

After-hours: Jul 2, 2026, 7:44 PM EDT

BlackSky Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	28.50	30.64	27.37	27.88	27.88	-2.99%	1,284,954
Jul 1, 2026	28.02	30.46	27.80	28.74	28.74	2.94%	1,549,340
Jun 30, 2026	27.75	29.00	27.56	27.92	27.92	-1.52%	1,317,772
Jun 29, 2026	26.20	28.56	25.83	28.35	28.35	14.50%	2,601,982
Jun 26, 2026	23.63	25.52	23.63	24.76	24.76	1.68%	2,137,877
Jun 25, 2026	25.50	25.80	24.00	24.35	24.35	-3.41%	2,061,183
Jun 24, 2026	26.50	26.58	25.05	25.21	25.21	-6.28%	1,961,608
Jun 23, 2026	27.38	28.75	26.80	26.90	26.90	-5.75%	1,469,142
Jun 22, 2026	28.70	28.99	27.11	28.54	28.54	-1.55%	1,876,919
Jun 18, 2026	30.34	30.35	27.52	28.99	28.99	-1.80%	2,283,607
Jun 17, 2026	28.69	30.88	28.23	29.52	29.52	2.61%	2,021,678
Jun 16, 2026	30.39	30.99	28.73	28.77	28.77	-7.76%	2,572,806
Jun 15, 2026	33.99	34.47	29.85	31.19	31.19	-3.79%	2,746,022
Jun 12, 2026	35.26	35.68	30.91	32.42	32.42	-9.87%	2,670,827
Jun 11, 2026	32.41	35.98	31.97	35.97	35.97	13.15%	2,724,540
Jun 10, 2026	31.38	32.77	30.76	31.79	31.79	0.44%	1,683,848
Jun 9, 2026	34.26	35.51	30.01	31.65	31.65	-7.67%	2,861,511
Jun 8, 2026	36.50	36.80	33.39	34.28	34.28	-1.38%	2,319,508
Jun 5, 2026	37.91	38.42	33.90	34.76	34.76	-12.36%	2,308,153
Jun 4, 2026	37.01	40.50	35.70	39.66	39.66	5.82%	2,480,220
Jun 3, 2026	42.50	42.51	37.10	37.48	37.48	-14.64%	3,098,844
Jun 2, 2026	43.50	45.22	42.41	43.91	43.91	3.61%	1,538,588
Jun 1, 2026	45.76	46.99	41.00	42.38	42.38	-12.56%	2,874,176
May 29, 2026	48.99	49.00	43.81	48.47	48.47	-6.12%	2,481,083
May 28, 2026	51.56	52.88	48.52	51.63	51.63	1.24%	2,427,580
May 27, 2026	50.30	51.79	46.61	51.00	51.00	4.57%	2,225,132
May 26, 2026	48.53	52.10	48.25	48.77	48.77	1.88%	2,615,997
May 22, 2026	46.01	48.66	45.78	47.87	47.87	7.21%	2,005,350
May 21, 2026	44.50	46.48	43.50	44.65	44.65	-2.04%	1,167,240
May 20, 2026	45.78	46.44	43.16	45.58	45.58	0.91%	2,056,016
May 19, 2026	41.27	45.50	38.80	45.17	45.17	5.05%	2,639,037
May 18, 2026	40.73	43.73	38.26	43.00	43.00	10.97%	4,113,371
May 15, 2026	40.80	41.81	38.69	38.75	38.75	-9.17%	2,465,597
May 14, 2026	41.06	43.77	37.88	42.66	42.66	3.67%	2,574,841
May 13, 2026	41.69	41.69	38.67	41.15	41.15	2.08%	2,290,610
May 12, 2026	40.92	44.70	38.90	40.31	40.31	-2.59%	3,587,292
May 11, 2026	38.26	43.11	37.53	41.38	41.38	4.89%	4,542,072
May 8, 2026	32.96	39.81	32.96	39.45	39.45	22.36%	3,265,936
May 7, 2026	36.98	37.00	29.85	32.24	32.24	-20.41%	5,321,509
May 6, 2026	36.00	40.68	35.46	40.51	40.51	12.65%	2,040,828
May 5, 2026	37.24	37.42	34.70	35.96	35.96	-1.02%	1,244,371
May 4, 2026	36.00	37.41	34.68	36.33	36.33	2.19%	850,782
May 1, 2026	35.82	36.97	34.85	35.55	35.55	0.20%	972,508
Apr 30, 2026	32.60	35.89	32.05	35.48	35.48	12.07%	1,562,948
Apr 29, 2026	31.10	31.77	29.82	31.66	31.66	1.41%	1,063,969
Apr 28, 2026	32.81	33.25	30.10	31.22	31.22	-5.99%	1,606,251
Apr 27, 2026	33.76	33.89	30.47	33.21	33.21	-1.83%	1,894,427
Apr 24, 2026	38.90	39.01	33.57	33.83	33.83	-11.99%	1,758,896
Apr 23, 2026	39.88	40.07	35.72	38.44	38.44	-5.46%	1,874,880
Apr 22, 2026	40.75	42.75	38.95	40.66	40.66	4.42%	1,631,077