BlackSky Technology Inc. (BKSY)
NYSE: BKSY · Real-Time Price · USD
19.49
-0.99 (-4.83%)
At close: Jun 27, 2025, 4:00 PM
19.45
-0.04 (-0.21%)
After-hours: Jun 27, 2025, 7:59 PM EDT
BlackSky Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.40 | 20.40 | 18.60 | 19.49 | 19.49 | -4.83% | 3,524,784 |
| Jun 26, 2025 | 18.00 | 20.95 | 17.95 | 20.48 | 20.48 | 18.52% | 3,888,453 |
| Jun 25, 2025 | 17.69 | 18.00 | 16.86 | 17.28 | 17.28 | -1.71% | 2,224,312 |
| Jun 24, 2025 | 17.04 | 17.70 | 16.44 | 17.58 | 17.58 | 6.74% | 3,760,172 |
| Jun 23, 2025 | 14.50 | 16.59 | 13.62 | 16.47 | 16.47 | 15.82% | 5,198,118 |
| Jun 20, 2025 | 13.20 | 14.73 | 12.51 | 14.22 | 14.22 | 11.88% | 4,608,378 |
| Jun 18, 2025 | 11.53 | 12.91 | 11.36 | 12.71 | 12.71 | 11.10% | 1,806,431 |
| Jun 17, 2025 | 11.27 | 11.82 | 11.27 | 11.44 | 11.44 | -0.35% | 1,096,515 |
| Jun 16, 2025 | 11.21 | 11.66 | 11.12 | 11.48 | 11.48 | 5.42% | 1,101,159 |
| Jun 13, 2025 | 10.90 | 11.50 | 10.80 | 10.89 | 10.89 | -4.89% | 995,257 |
| Jun 12, 2025 | 11.61 | 11.79 | 11.37 | 11.45 | 11.45 | -2.72% | 721,612 |
| Jun 11, 2025 | 12.20 | 12.28 | 11.70 | 11.77 | 11.77 | -2.57% | 961,885 |
| Jun 10, 2025 | 12.75 | 12.80 | 11.80 | 12.08 | 12.08 | -5.03% | 1,132,690 |
| Jun 9, 2025 | 13.17 | 13.34 | 12.50 | 12.72 | 12.72 | -1.40% | 1,457,215 |
| Jun 6, 2025 | 12.50 | 12.98 | 12.04 | 12.90 | 12.90 | 6.35% | 1,767,535 |
| Jun 5, 2025 | 12.10 | 12.75 | 11.61 | 12.13 | 12.13 | 0.92% | 2,217,924 |
| Jun 4, 2025 | 11.53 | 12.15 | 11.26 | 12.02 | 12.02 | 6.37% | 1,148,234 |
| Jun 3, 2025 | 11.61 | 11.70 | 11.13 | 11.30 | 11.30 | 0.71% | 790,753 |
| Jun 2, 2025 | 11.29 | 11.33 | 10.61 | 11.22 | 11.22 | 0.27% | 918,119 |
| May 30, 2025 | 11.25 | 11.35 | 10.80 | 11.19 | 11.19 | -1.41% | 1,303,609 |
| May 29, 2025 | 12.48 | 12.52 | 11.26 | 11.35 | 11.35 | -5.97% | 941,836 |
| May 28, 2025 | 11.75 | 12.44 | 11.45 | 12.07 | 12.07 | 2.90% | 1,020,804 |
| May 27, 2025 | 11.29 | 11.80 | 10.92 | 11.73 | 11.73 | 8.31% | 1,001,720 |
| May 23, 2025 | 10.47 | 10.99 | 10.42 | 10.83 | 10.83 | 0.74% | 791,199 |
| May 22, 2025 | 10.81 | 11.18 | 9.88 | 10.75 | 10.75 | -5.54% | 1,948,683 |
| May 21, 2025 | 11.70 | 11.85 | 11.15 | 11.38 | 11.38 | -3.40% | 653,877 |
| May 20, 2025 | 11.78 | 11.96 | 11.55 | 11.78 | 11.78 | 0.08% | 577,732 |
| May 19, 2025 | 11.47 | 11.82 | 11.21 | 11.77 | 11.77 | -0.51% | 876,581 |
| May 16, 2025 | 12.25 | 12.40 | 11.81 | 11.83 | 11.83 | -2.63% | 787,295 |
| May 15, 2025 | 12.19 | 12.31 | 11.67 | 12.15 | 12.15 | -1.38% | 698,471 |
| May 14, 2025 | 12.15 | 12.53 | 11.81 | 12.32 | 12.32 | 4.05% | 1,061,379 |
| May 13, 2025 | 11.95 | 12.04 | 11.58 | 11.84 | 11.84 | 2.78% | 934,669 |
| May 12, 2025 | 12.68 | 12.73 | 11.37 | 11.52 | 11.52 | -0.26% | 1,191,764 |
| May 9, 2025 | 11.45 | 11.91 | 11.01 | 11.55 | 11.55 | 0.87% | 1,074,186 |
| May 8, 2025 | 9.25 | 11.74 | 9.25 | 11.45 | 11.45 | 31.01% | 2,531,499 |
| May 7, 2025 | 8.67 | 8.97 | 8.62 | 8.74 | 8.74 | 2.34% | 530,846 |
| May 6, 2025 | 8.40 | 8.63 | 8.29 | 8.54 | 8.54 | -0.93% | 362,708 |
| May 5, 2025 | 8.75 | 8.82 | 8.57 | 8.62 | 8.62 | -2.49% | 468,441 |
| May 2, 2025 | 8.83 | 9.17 | 8.68 | 8.84 | 8.84 | 3.03% | 691,655 |
| May 1, 2025 | 8.53 | 8.81 | 8.37 | 8.58 | 8.58 | 2.63% | 516,809 |
| Apr 30, 2025 | 8.27 | 8.39 | 7.86 | 8.36 | 8.36 | -3.13% | 623,445 |
| Apr 29, 2025 | 8.58 | 8.65 | 8.36 | 8.63 | 8.63 | 0.94% | 435,738 |
| Apr 28, 2025 | 8.47 | 8.69 | 8.24 | 8.55 | 8.55 | 0.94% | 853,185 |
| Apr 25, 2025 | 8.16 | 8.61 | 8.05 | 8.47 | 8.47 | 3.55% | 833,334 |
| Apr 24, 2025 | 7.28 | 8.23 | 7.26 | 8.18 | 8.18 | 13.61% | 825,638 |
| Apr 23, 2025 | 7.25 | 7.62 | 7.19 | 7.20 | 7.20 | 4.96% | 447,318 |
| Apr 22, 2025 | 6.70 | 6.99 | 6.67 | 6.86 | 6.86 | 3.47% | 461,657 |
| Apr 21, 2025 | 6.87 | 6.97 | 6.44 | 6.63 | 6.63 | -6.22% | 676,127 |
| Apr 17, 2025 | 7.10 | 7.24 | 6.90 | 7.07 | 7.07 | -0.70% | 483,113 |
| Apr 16, 2025 | 7.11 | 7.21 | 6.88 | 7.12 | 7.12 | -2.20% | 470,003 |