BlackSky Technology Inc. (BKSY)
NYSE: BKSY · Real-Time Price · USD
17.44
+0.80 (4.81%)
At close: Nov 3, 2026, 4:00 PM EST
17.97
+0.53 (3.02%)
Pre-market: Nov 4, 2026, 4:36 AM EST
BlackSky Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 17.20 | 17.71 | 16.90 | 17.44 | 17.44 | 4.81% | 931,466 |
| Nov 2, 2026 | 18.19 | 18.20 | 16.33 | 16.64 | 16.64 | -6.88% | 926,448 |
| Oct 30, 2026 | 18.25 | 18.94 | 17.03 | 17.87 | 17.87 | -6.93% | 924,338 |
| Oct 29, 2026 | 18.90 | 20.00 | 18.84 | 19.20 | 19.20 | 0.47% | 1,008,059 |
| Oct 28, 2026 | 19.21 | 19.21 | 18.55 | 19.11 | 19.11 | -0.21% | 537,698 |
| Oct 27, 2026 | 17.98 | 19.31 | 17.92 | 19.15 | 19.15 | 7.34% | 958,398 |
| Oct 26, 2026 | 17.65 | 18.32 | 17.22 | 17.84 | 17.84 | 1.48% | 717,601 |
| Oct 23, 2026 | 16.39 | 17.61 | 16.13 | 17.58 | 17.58 | 5.33% | 716,023 |
| Oct 22, 2026 | 16.86 | 17.39 | 16.39 | 16.69 | 16.69 | -3.80% | 701,968 |
| Oct 21, 2026 | 17.35 | 17.58 | 17.11 | 17.35 | 17.35 | 2.85% | 598,495 |
| Oct 20, 2026 | 17.00 | 17.33 | 16.50 | 16.87 | 16.87 | -1.52% | 959,068 |
| Oct 19, 2026 | 17.75 | 17.81 | 17.12 | 17.13 | 17.13 | -1.10% | 734,405 |
| Oct 16, 2026 | 18.11 | 18.34 | 17.07 | 17.32 | 17.32 | -6.12% | 880,991 |
| Oct 15, 2026 | 17.17 | 18.54 | 16.80 | 18.45 | 18.45 | 4.53% | 1,088,997 |
| Oct 14, 2026 | 19.09 | 19.39 | 17.12 | 17.65 | 17.65 | -10.50% | 1,894,652 |
| Oct 13, 2026 | 19.42 | 19.89 | 19.10 | 19.72 | 19.72 | -0.70% | 978,771 |
| Oct 12, 2026 | 20.73 | 20.80 | 19.84 | 19.86 | 19.86 | -5.07% | 860,465 |
| Oct 9, 2026 | 21.78 | 21.78 | 20.48 | 20.92 | 20.92 | -1.13% | 582,713 |
| Oct 8, 2026 | 21.57 | 21.70 | 20.42 | 21.16 | 21.16 | -3.16% | 1,069,634 |
| Oct 7, 2026 | 22.01 | 22.18 | 21.11 | 21.85 | 21.85 | -3.57% | 730,066 |
| Oct 6, 2026 | 21.74 | 22.83 | 21.67 | 22.66 | 22.66 | 6.04% | 1,159,499 |
| Oct 5, 2026 | 21.80 | 21.85 | 21.04 | 21.37 | 21.37 | -2.51% | 933,322 |
| Oct 2, 2026 | 21.57 | 22.92 | 21.15 | 21.92 | 21.92 | 3.64% | 1,401,858 |
| Oct 1, 2026 | 21.49 | 21.94 | 20.81 | 21.15 | 21.15 | -0.75% | 995,585 |
| Sep 30, 2026 | 22.10 | 22.99 | 21.30 | 21.31 | 21.31 | -2.65% | 1,005,248 |
| Sep 29, 2026 | 23.44 | 23.67 | 21.81 | 21.89 | 21.89 | -4.62% | 801,713 |
| Sep 28, 2026 | 22.76 | 23.69 | 22.70 | 22.95 | 22.95 | -1.29% | 593,843 |
| Sep 25, 2026 | 23.37 | 23.72 | 22.91 | 23.25 | 23.25 | 0.35% | 780,011 |
| Sep 24, 2026 | 22.03 | 23.69 | 22.03 | 23.17 | 23.17 | 4.13% | 921,356 |
| Sep 23, 2026 | 23.14 | 23.20 | 22.13 | 22.25 | 22.25 | -4.05% | 532,954 |
| Sep 22, 2026 | 23.17 | 23.52 | 22.32 | 23.19 | 23.19 | 0.09% | 742,268 |
| Sep 21, 2026 | 22.31 | 23.36 | 22.28 | 23.17 | 23.17 | 6.92% | 921,138 |
| Sep 18, 2026 | 23.03 | 23.19 | 21.06 | 21.67 | 21.67 | -4.79% | 1,828,675 |
| Sep 17, 2026 | 22.35 | 23.33 | 22.14 | 22.76 | 22.76 | 5.76% | 1,031,222 |
| Sep 16, 2026 | 21.40 | 21.61 | 20.78 | 21.52 | 21.52 | 0.65% | 894,194 |
| Sep 15, 2026 | 20.60 | 21.70 | 20.22 | 21.38 | 21.38 | 2.79% | 1,062,492 |
| Sep 14, 2026 | 20.00 | 21.36 | 20.00 | 20.80 | 20.80 | 0.92% | 941,130 |
| Sep 11, 2026 | 21.00 | 21.36 | 20.45 | 20.61 | 20.61 | -0.67% | 918,529 |
| Sep 10, 2026 | 20.99 | 22.05 | 20.74 | 20.75 | 20.75 | -3.98% | 641,058 |
| Sep 9, 2026 | 22.00 | 22.48 | 21.18 | 21.61 | 21.61 | -2.13% | 1,204,594 |
| Sep 8, 2026 | 20.70 | 22.35 | 20.41 | 22.08 | 22.08 | 7.71% | 1,206,742 |
| Sep 4, 2026 | 21.12 | 21.26 | 20.38 | 20.50 | 20.50 | -0.63% | 894,427 |
| 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 |