BlackSky Technology Inc. (BKSY)
NYSE: BKSY · Real-Time Price · USD
20.81
+0.18 (0.87%)
Sep 4, 2026, 12:07 PM EDT - Market open
BlackSky Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 21.12 | 21.26 | 20.42 | 20.49 | - | -0.68% | 233,486 |
| Sep 3, 2026 | 22.00 | 22.11 | 20.15 | 20.63 | 20.63 | -5.19% | 1,410,522 |
| Sep 2, 2026 | 21.61 | 22.00 | 21.22 | 21.76 | 21.76 | 1.45% | 556,835 |
| Sep 1, 2026 | 23.03 | 23.10 | 21.31 | 21.45 | 21.45 | -7.14% | 791,815 |
| Aug 31, 2026 | 23.50 | 24.00 | 23.03 | 23.10 | 23.10 | -2.53% | 774,674 |
| Aug 28, 2026 | 24.44 | 24.44 | 23.44 | 23.70 | 23.70 | -4.28% | 724,281 |
| Aug 27, 2026 | 25.29 | 25.54 | 24.57 | 24.76 | 24.76 | 0.32% | 709,002 |
| Aug 26, 2026 | 24.94 | 25.70 | 24.42 | 24.68 | 24.68 | -2.10% | 578,548 |
| Aug 25, 2026 | 26.07 | 26.48 | 25.00 | 25.21 | 25.21 | -1.48% | 614,709 |
| Aug 24, 2026 | 27.17 | 27.70 | 25.47 | 25.59 | 25.59 | -7.78% | 692,234 |
| Aug 21, 2026 | 27.16 | 28.27 | 26.48 | 27.75 | 27.75 | 3.82% | 748,346 |
| Aug 20, 2026 | 27.47 | 27.80 | 25.69 | 26.73 | 26.73 | -4.19% | 1,034,473 |
| Aug 19, 2026 | 29.09 | 29.09 | 26.90 | 27.90 | 27.90 | -3.59% | 832,522 |
| Aug 18, 2026 | 29.24 | 30.16 | 28.64 | 28.94 | 28.94 | -5.95% | 1,036,780 |
| Aug 17, 2026 | 31.00 | 32.39 | 30.75 | 30.77 | 30.77 | -0.49% | 1,016,822 |
| Aug 14, 2026 | 30.99 | 32.39 | 30.28 | 30.92 | 30.92 | -0.23% | 615,379 |
| Aug 13, 2026 | 30.46 | 31.89 | 30.18 | 30.99 | 30.99 | -2.76% | 879,591 |
| Aug 12, 2026 | 30.81 | 32.34 | 29.80 | 31.87 | 31.87 | 6.62% | 1,324,192 |
| Aug 11, 2026 | 29.08 | 29.95 | 28.06 | 29.89 | 29.89 | 4.47% | 894,109 |
| Aug 10, 2026 | 30.40 | 31.40 | 28.61 | 28.61 | 28.61 | -1.89% | 1,304,644 |
| Aug 7, 2026 | 28.51 | 29.65 | 27.71 | 29.16 | 29.16 | 4.93% | 1,252,830 |
| Aug 6, 2026 | 25.60 | 28.98 | 25.14 | 27.79 | 27.79 | 10.37% | 1,651,644 |
| Aug 5, 2026 | 25.12 | 25.60 | 24.41 | 25.18 | 25.18 | -0.91% | 861,100 |
| Aug 4, 2026 | 24.64 | 25.83 | 24.64 | 25.41 | 25.41 | 6.32% | 1,024,957 |
| Aug 3, 2026 | 22.49 | 24.11 | 22.01 | 23.90 | 23.90 | 3.69% | 918,214 |
| Jul 31, 2026 | 23.19 | 23.68 | 22.27 | 23.05 | 23.05 | 2.63% | 857,788 |
| Jul 30, 2026 | 21.17 | 22.48 | 20.77 | 22.46 | 22.46 | 8.98% | 876,395 |
| Jul 29, 2026 | 21.97 | 22.50 | 20.47 | 20.61 | 20.61 | -6.10% | 1,039,018 |
| Jul 28, 2026 | 21.49 | 22.72 | 20.95 | 21.95 | 21.95 | -0.54% | 1,133,946 |
| Jul 27, 2026 | 21.55 | 22.55 | 21.26 | 22.07 | 22.07 | 2.32% | 1,023,774 |
| Jul 24, 2026 | 22.87 | 22.95 | 21.50 | 21.57 | 21.57 | -5.31% | 1,184,382 |
| Jul 23, 2026 | 22.00 | 23.07 | 21.80 | 22.78 | 22.78 | 1.29% | 878,588 |
| Jul 22, 2026 | 23.22 | 23.90 | 22.43 | 22.49 | 22.49 | -4.74% | 693,029 |
| Jul 21, 2026 | 22.29 | 23.74 | 22.19 | 23.61 | 23.61 | 8.01% | 908,783 |
| Jul 20, 2026 | 21.85 | 22.45 | 21.34 | 21.86 | 21.86 | -1.49% | 1,326,180 |
| Jul 17, 2026 | 20.98 | 23.29 | 20.29 | 22.19 | 22.19 | 3.40% | 1,208,534 |
| Jul 16, 2026 | 24.06 | 24.07 | 21.30 | 21.46 | 21.46 | -11.69% | 2,014,241 |
| Jul 15, 2026 | 25.73 | 26.67 | 24.23 | 24.30 | 24.30 | -5.34% | 977,584 |
| Jul 14, 2026 | 26.49 | 27.00 | 25.30 | 25.67 | 25.67 | -1.53% | 1,400,696 |
| Jul 13, 2026 | 25.02 | 26.32 | 24.90 | 26.07 | 26.07 | 4.20% | 1,985,949 |
| Jul 10, 2026 | 25.80 | 25.80 | 23.93 | 25.02 | 25.02 | -2.07% | 1,420,353 |
| Jul 9, 2026 | 26.35 | 26.35 | 24.76 | 25.55 | 25.55 | -1.28% | 1,033,707 |
| Jul 8, 2026 | 25.38 | 27.24 | 24.87 | 25.88 | 25.88 | 1.65% | 1,133,960 |
| Jul 7, 2026 | 27.00 | 27.00 | 25.32 | 25.46 | 25.46 | -6.26% | 1,128,787 |
| Jul 6, 2026 | 27.85 | 28.53 | 26.92 | 27.16 | 27.16 | -2.58% | 1,167,369 |
| 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 |