BlackSky Technology Inc. (BKSY)
NYSE: BKSY · Real-Time Price · USD
19.71
-0.12 (-0.61%)
At close: Sep 26, 2025, 4:00 PM EDT
19.99
+0.28 (1.42%)
After-hours: Sep 26, 2025, 7:56 PM EDT
BlackSky Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.80 | 20.25 | 19.30 | 19.71 | 19.71 | -0.61% | 1,108,651 |
| Sep 25, 2025 | 19.74 | 20.45 | 18.90 | 19.83 | 19.83 | -5.44% | 1,957,599 |
| Sep 24, 2025 | 22.00 | 22.00 | 20.31 | 20.97 | 20.97 | -4.81% | 2,291,901 |
| Sep 23, 2025 | 21.20 | 22.70 | 20.90 | 22.03 | 22.03 | 5.41% | 2,347,024 |
| Sep 22, 2025 | 20.56 | 21.17 | 19.43 | 20.90 | 20.90 | -0.43% | 1,577,625 |
| Sep 19, 2025 | 19.57 | 21.65 | 19.57 | 20.99 | 20.99 | 8.03% | 3,628,633 |
| Sep 18, 2025 | 19.62 | 20.00 | 19.11 | 19.43 | 19.43 | 1.41% | 1,622,663 |
| Sep 17, 2025 | 18.64 | 19.49 | 18.35 | 19.16 | 19.16 | 3.12% | 1,662,834 |
| Sep 16, 2025 | 19.58 | 19.72 | 17.89 | 18.58 | 18.58 | -5.69% | 1,874,254 |
| Sep 15, 2025 | 19.56 | 19.88 | 19.05 | 19.70 | 19.70 | 2.13% | 1,906,908 |
| Sep 12, 2025 | 17.54 | 19.39 | 17.54 | 19.29 | 19.29 | 10.93% | 2,785,421 |
| Sep 11, 2025 | 15.64 | 17.84 | 15.57 | 17.39 | 17.39 | 12.41% | 2,389,476 |
| Sep 10, 2025 | 16.55 | 16.57 | 15.37 | 15.47 | 15.47 | -5.21% | 1,592,980 |
| Sep 9, 2025 | 16.34 | 16.58 | 15.92 | 16.32 | 16.32 | -1.86% | 1,057,217 |
| Sep 8, 2025 | 16.59 | 17.02 | 16.05 | 16.63 | 16.63 | 2.53% | 1,592,159 |
| Sep 5, 2025 | 16.16 | 16.24 | 15.45 | 16.22 | 16.22 | 3.25% | 1,238,917 |
| Sep 4, 2025 | 16.44 | 16.50 | 15.55 | 15.71 | 15.71 | -4.38% | 1,943,591 |
| Sep 3, 2025 | 17.13 | 17.25 | 16.42 | 16.43 | 16.43 | -3.69% | 1,178,276 |
| Sep 2, 2025 | 16.90 | 17.26 | 16.41 | 17.06 | 17.06 | -2.85% | 1,425,257 |
| Aug 29, 2025 | 18.19 | 18.28 | 16.96 | 17.56 | 17.56 | -2.88% | 1,763,243 |
| Aug 28, 2025 | 18.30 | 18.40 | 17.80 | 18.08 | 18.08 | -0.44% | 1,293,685 |
| Aug 27, 2025 | 18.14 | 18.75 | 17.88 | 18.16 | 18.16 | -0.27% | 1,592,794 |
| Aug 26, 2025 | 17.60 | 18.51 | 17.41 | 18.21 | 18.21 | 3.88% | 1,908,568 |
| Aug 25, 2025 | 17.22 | 17.99 | 16.88 | 17.53 | 17.53 | 1.45% | 1,368,871 |
| Aug 22, 2025 | 16.19 | 17.32 | 16.00 | 17.28 | 17.28 | 5.82% | 1,211,308 |
| Aug 21, 2025 | 16.08 | 16.56 | 16.03 | 16.33 | 16.33 | 0.06% | 968,641 |
| Aug 20, 2025 | 15.90 | 16.33 | 15.36 | 16.32 | 16.32 | 0.93% | 1,546,768 |
| Aug 19, 2025 | 17.68 | 17.78 | 16.09 | 16.17 | 16.17 | -7.18% | 1,947,014 |
| Aug 18, 2025 | 18.00 | 18.32 | 17.38 | 17.42 | 17.42 | -4.13% | 1,553,995 |
| Aug 15, 2025 | 18.18 | 18.41 | 17.70 | 18.17 | 18.17 | - | 1,324,647 |
| Aug 14, 2025 | 17.85 | 18.80 | 17.42 | 18.17 | 18.17 | -1.73% | 1,177,329 |
| Aug 13, 2025 | 17.80 | 18.76 | 17.29 | 18.49 | 18.49 | 6.02% | 2,003,639 |
| Aug 12, 2025 | 17.51 | 18.23 | 17.41 | 17.44 | 17.44 | 1.04% | 1,475,216 |
| Aug 11, 2025 | 16.85 | 17.55 | 16.70 | 17.26 | 17.26 | 0.99% | 1,522,122 |
| Aug 8, 2025 | 17.54 | 17.74 | 16.24 | 17.09 | 17.09 | -0.70% | 2,865,675 |
| Aug 7, 2025 | 16.94 | 18.07 | 16.42 | 17.21 | 17.21 | -5.96% | 2,897,510 |
| Aug 6, 2025 | 18.89 | 18.97 | 18.01 | 18.30 | 18.30 | -3.38% | 1,545,945 |
| Aug 5, 2025 | 20.89 | 21.01 | 18.66 | 18.94 | 18.94 | -7.92% | 2,084,569 |
| Aug 4, 2025 | 19.13 | 20.62 | 19.13 | 20.57 | 20.57 | 9.07% | 1,435,341 |
| Aug 1, 2025 | 18.48 | 19.70 | 17.93 | 18.86 | 18.86 | -1.98% | 1,625,852 |
| Jul 31, 2025 | 18.50 | 19.27 | 18.30 | 19.24 | 19.24 | 4.17% | 1,571,866 |
| Jul 30, 2025 | 19.30 | 19.41 | 18.26 | 18.47 | 18.47 | -3.04% | 1,122,947 |
| Jul 29, 2025 | 19.50 | 19.70 | 18.45 | 19.05 | 19.05 | -0.52% | 1,505,734 |
| Jul 28, 2025 | 19.91 | 20.24 | 18.92 | 19.15 | 19.15 | -3.19% | 1,578,396 |
| Jul 25, 2025 | 20.56 | 20.57 | 19.45 | 19.78 | 19.78 | -3.65% | 1,754,610 |
| Jul 24, 2025 | 20.45 | 21.21 | 20.24 | 20.53 | 20.53 | 0.44% | 1,284,222 |
| Jul 23, 2025 | 21.00 | 21.33 | 19.96 | 20.44 | 20.44 | 1.49% | 1,801,419 |
| Jul 22, 2025 | 21.30 | 21.50 | 18.84 | 20.14 | 20.14 | -9.81% | 5,006,576 |
| Jul 21, 2025 | 24.60 | 24.63 | 22.26 | 22.33 | 22.33 | -5.78% | 4,031,188 |
| Jul 18, 2025 | 22.26 | 24.21 | 21.50 | 23.70 | 23.70 | -16.22% | 10,238,791 |