BlackSky Technology Inc. - BKSY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	18.18	18.17	18.17	18.41	17.7	1.32M
August 14, 2025	17.85	18.17	18.17	18.8	17.42	1.18M
August 13, 2025	17.8	18.49	18.49	18.76	17.29	2M
August 12, 2025	17.51	17.44	17.44	18.23	17.41	1.48M
August 11, 2025	16.85	17.26	17.26	17.55	16.7	1.52M
August 08, 2025	17.54	17.09	17.09	17.74	16.24	2.87M
August 07, 2025	16.94	17.21	17.21	18.07	16.42	2.9M
August 06, 2025	18.89	18.3	18.3	18.97	18.01	1.55M
August 05, 2025	20.89	18.94	18.94	21.01	18.66	2.08M
August 04, 2025	19.13	20.57	20.57	20.62	19.13	1.44M
August 01, 2025	18.48	18.86	18.86	19.7	17.93	1.63M
July 31, 2025	18.5	19.24	19.24	19.27	18.3	1.57M
July 30, 2025	19.3	18.47	18.47	19.41	18.26	1.12M
July 29, 2025	19.5	19.05	19.05	19.7	18.45	1.51M
July 28, 2025	19.91	19.15	19.15	20.24	18.92	1.58M
July 25, 2025	20.56	19.78	19.78	20.57	19.45	1.75M
July 24, 2025	20.45	20.53	20.53	21.21	20.24	1.28M
July 23, 2025	21	20.44	20.44	21.33	19.96	1.8M
July 22, 2025	21.3	20.14	20.14	21.5	18.84	5.01M
July 21, 2025	24.6	22.33	22.33	24.63	22.26	4.03M
July 18, 2025	22.26	23.7	23.7	24.21	21.5	10.24M
July 17, 2025	26.45	28.29	28.29	28.85	26.19	3.43M
July 16, 2025	25.89	25.97	25.97	26.41	24.51	1.46M
July 15, 2025	24.5	25.89	25.89	26.27	24.5	1.95M
July 14, 2025	22.69	24.26	24.26	25.38	22.52	1.93M
July 11, 2025	23.26	22.74	22.74	23.5	22.08	1.19M
July 10, 2025	22.35	23.41	23.41	24.22	21.84	2.03M
July 09, 2025	22.77	22.3	22.3	23.35	21.1	1.9M
July 08, 2025	22.4	22.52	22.52	24.94	21.7	2.81M
July 07, 2025	21.5	21.66	21.66	21.75	20.5	1.63M
July 03, 2025	20.22	21.48	21.48	21.54	20	1.41M
July 02, 2025	20.07	20.27	20.27	20.29	19.24	1.3M
July 01, 2025	20	20.04	20.04	20.81	19.19	1.75M
June 30, 2025	19.86	20.58	20.58	21.12	19.53	2.5M
June 27, 2025	20.4	19.49	19.49	20.4	18.6	3.95M
June 26, 2025	18	20.48	20.48	20.95	17.95	3.89M
June 25, 2025	17.69	17.28	17.28	18	16.86	2.22M
June 24, 2025	17.04	17.58	17.58	17.7	16.44	3.76M
June 23, 2025	14.5	16.47	16.47	16.59	13.62	5.2M
June 20, 2025	13.2	14.22	14.22	14.73	12.51	4.61M
June 18, 2025	11.53	12.71	12.71	12.91	11.36	1.81M
June 17, 2025	11.27	11.44	11.44	11.82	11.27	1.1M
June 16, 2025	11.21	11.48	11.48	11.66	11.12	1.1M
June 13, 2025	10.9	10.89	10.89	11.5	10.8	995,257
June 12, 2025	11.61	11.45	11.45	11.79	11.37	721,612
June 11, 2025	12.2	11.77	11.77	12.28	11.7	961,885
June 10, 2025	12.75	12.08	12.08	12.8	11.8	1.13M
June 09, 2025	13.17	12.72	12.72	13.34	12.5	1.46M
June 06, 2025	12.5	12.9	12.9	12.98	12.04	1.77M
June 05, 2025	12.1	12.13	12.13	12.75	11.61	2.22M
June 04, 2025	11.53	12.02	12.02	12.15	11.26	1.15M
June 03, 2025	11.61	11.3	11.3	11.7	11.13	790,800
June 02, 2025	11.29	11.22	11.22	11.33	10.61	918,119
May 30, 2025	11.25	11.19	11.19	11.35	10.8	1.3M
May 29, 2025	12.48	11.35	11.35	12.52	11.26	941,836
May 28, 2025	11.75	12.07	12.07	12.44	11.45	1.02M
May 27, 2025	11.29	11.73	11.73	11.8	10.93	995,681
May 23, 2025	10.47	10.83	10.83	10.99	10.42	789,867
May 22, 2025	10.81	10.75	10.75	11.18	9.88	1.95M
May 21, 2025	11.7	11.38	11.38	11.85	11.15	647,667

BlackSky Technology Inc. (BKSY) NYSE