BlackSky Technology Inc. (BKSY)

NYSE: BKSY · Real-Time Price · USD

21.57

-1.21 (-5.31%)

At close: Jul 24, 2026, 4:00 PM EDT

21.74

+0.17 (0.79%)

After-hours: Jul 24, 2026, 7:59 PM EDT

BlackSky Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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