Skip to main content
logo
BlackSky Technology Inc. (BKSY)
NYSE: BKSY · Real-Time Price · USD
30.92
-0.07 (-0.23%)
At close: Aug 14, 2026, 4:00 PM EDT
31.11
+0.19 (0.60%)
After-hours: Aug 14, 2026, 7:59 PM EDT

BlackSky Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202630.9932.3930.2830.9230.92-0.23%615,379
Aug 13, 202630.4631.8930.1830.9930.99-2.76%879,591
Aug 12, 202630.8132.3429.8031.8731.876.62%1,324,192
Aug 11, 202629.0829.9528.0629.8929.894.47%894,109
Aug 10, 202630.4031.4028.6128.6128.61-1.89%1,304,644
Aug 7, 202628.5129.6527.7129.1629.164.93%1,252,830
Aug 6, 202625.6028.9825.1427.7927.7910.37%1,651,644
Aug 5, 202625.1225.6024.4125.1825.18-0.91%861,100
Aug 4, 202624.6425.8324.6425.4125.416.32%1,024,957
Aug 3, 202622.4924.1122.0123.9023.903.69%918,214
Jul 31, 202623.1923.6822.2723.0523.052.63%857,788
Jul 30, 202621.1722.4820.7722.4622.468.98%876,395
Jul 29, 202621.9722.5020.4720.6120.61-6.10%1,039,018
Jul 28, 202621.4922.7220.9521.9521.95-0.54%1,133,946
Jul 27, 202621.5522.5521.2622.0722.072.32%1,023,774
Jul 24, 202622.8722.9521.5021.5721.57-5.31%1,184,382
Jul 23, 202622.0023.0721.8022.7822.781.29%878,588
Jul 22, 202623.2223.9022.4322.4922.49-4.74%693,029
Jul 21, 202622.2923.7422.1923.6123.618.01%908,783
Jul 20, 202621.8522.4521.3421.8621.86-1.49%1,326,180
Jul 17, 202620.9823.2920.2922.1922.193.40%1,208,534
Jul 16, 202624.0624.0721.3021.4621.46-11.69%2,014,241
Jul 15, 202625.7326.6724.2324.3024.30-5.34%977,584
Jul 14, 202626.4927.0025.3025.6725.67-1.53%1,400,696
Jul 13, 202625.0226.3224.9026.0726.074.20%1,985,949
Jul 10, 202625.8025.8023.9325.0225.02-2.07%1,420,353
Jul 9, 202626.3526.3524.7625.5525.55-1.28%1,033,707
Jul 8, 202625.3827.2424.8725.8825.881.65%1,133,960
Jul 7, 202627.0027.0025.3225.4625.46-6.26%1,128,787
Jul 6, 202627.8528.5326.9227.1627.16-2.58%1,167,369
Jul 2, 202628.5030.6427.3727.8827.88-2.99%1,284,954
Jul 1, 202628.0230.4627.8028.7428.742.94%1,549,340
Jun 30, 202627.7529.0027.5627.9227.92-1.52%1,317,772
Jun 29, 202626.2028.5625.8328.3528.3514.50%2,601,982
Jun 26, 202623.6325.5223.6324.7624.761.68%2,137,877
Jun 25, 202625.5025.8024.0024.3524.35-3.41%2,061,183
Jun 24, 202626.5026.5825.0525.2125.21-6.28%1,961,608
Jun 23, 202627.3828.7526.8026.9026.90-5.75%1,469,142
Jun 22, 202628.7028.9927.1128.5428.54-1.55%1,876,919
Jun 18, 202630.3430.3527.5228.9928.99-1.80%2,283,607
Jun 17, 202628.6930.8828.2329.5229.522.61%2,021,678
Jun 16, 202630.3930.9928.7328.7728.77-7.76%2,572,806
Jun 15, 202633.9934.4729.8531.1931.19-3.79%2,746,022
Jun 12, 202635.2635.6830.9132.4232.42-9.87%2,670,827
Jun 11, 202632.4135.9831.9735.9735.9713.15%2,724,540
Jun 10, 202631.3832.7730.7631.7931.790.44%1,683,848
Jun 9, 202634.2635.5130.0131.6531.65-7.67%2,861,511
Jun 8, 202636.5036.8033.3934.2834.28-1.38%2,319,508
Jun 5, 202637.9138.4233.9034.7634.76-12.36%2,308,153
Jun 4, 202637.0140.5035.7039.6639.665.82%2,480,220