BlackSky Technology Inc. (BKSY)

NYSE: BKSY · Real-Time Price · USD

47.87

+3.22 (7.21%)

At close: May 22, 2026, 4:00 PM EDT

46.50

-1.37 (-2.86%)

After-hours: May 22, 2026, 7:59 PM EDT

BlackSky Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	38.15	41.40	38.04	38.94	38.94	4.06%	2,016,467
Apr 20, 2026	37.16	38.77	36.65	37.42	37.42	-0.40%	1,479,123
Apr 17, 2026	39.00	40.62	36.66	37.57	37.57	-3.67%	2,679,529
Apr 16, 2026	33.76	39.25	33.63	39.00	39.00	17.90%	2,972,650
Apr 15, 2026	32.25	33.43	30.80	33.08	33.08	3.25%	1,439,680
Apr 14, 2026	36.35	36.90	31.31	32.04	32.04	-7.90%	2,254,638
Apr 13, 2026	33.45	35.93	32.60	34.79	34.79	1.90%	1,596,179
Apr 10, 2026	33.40	35.85	33.40	34.14	34.14	4.56%	1,518,943
Apr 9, 2026	33.11	35.71	32.25	32.65	32.65	-2.27%	2,436,009
Apr 8, 2026	35.15	36.34	32.91	33.41	33.41	-1.88%	4,262,971
Apr 7, 2026	30.47	34.14	28.68	34.05	34.05	10.09%	3,287,009
Apr 6, 2026	30.91	31.80	29.30	30.93	30.93	0.39%	2,530,983
Apr 2, 2026	26.25	32.02	26.10	30.81	30.81	11.55%	4,101,759
Apr 1, 2026	25.66	29.15	25.66	27.62	27.62	9.78%	2,169,187
Mar 31, 2026	23.29	25.37	22.95	25.16	25.16	14.83%	1,909,500
Mar 30, 2026	23.51	23.51	21.09	21.91	21.91	-5.93%	1,550,078
Mar 27, 2026	27.44	27.94	22.83	23.29	23.29	-17.24%	2,118,948
Mar 26, 2026	26.36	28.57	26.15	28.14	28.14	4.11%	1,861,987
Mar 25, 2026	25.73	29.46	25.23	27.03	27.03	6.29%	1,901,797
Mar 24, 2026	27.10	28.65	25.21	25.43	25.43	-8.33%	1,764,629
Mar 23, 2026	26.10	28.48	25.02	27.74	27.74	6.32%	1,847,279
Mar 20, 2026	25.99	28.88	25.58	26.09	26.09	1.79%	2,300,677
Mar 19, 2026	24.79	25.93	23.43	25.63	25.63	0.99%	1,058,509
Mar 18, 2026	25.75	27.44	25.29	25.38	25.38	-3.86%	1,757,425
Mar 17, 2026	24.12	26.66	23.80	26.40	26.40	10.00%	1,653,283
Mar 16, 2026	24.17	24.70	22.70	24.00	24.00	1.57%	643,399
Mar 13, 2026	24.05	24.85	22.75	23.63	23.63	-1.25%	822,492