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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	21.16	21.68	21.68	22.87	20.75	1.63M
December 22, 2025	20	21.87	21.87	23.74	19.99	3.01M
December 19, 2025	17.54	19.25	19.25	19.75	17.48	1.85M
December 18, 2025	17.05	17.47	17.47	17.82	16.56	1.01M
December 17, 2025	18	16.45	16.45	18.33	16.34	1.19M
December 16, 2025	17.34	17.97	17.97	18.07	17.18	952,446
December 15, 2025	18.05	17.52	17.52	18.36	16.96	1.35M
December 12, 2025	19.67	18.24	18.24	19.67	18	1.12M
December 11, 2025	19.8	19.55	19.55	20	18.72	2.33M
December 10, 2025	18.54	19.32	19.32	20	18	1.34M
December 09, 2025	17.93	18.7	18.7	18.83	17.73	831,200
December 08, 2025	18.69	18.28	18.28	18.86	18.04	600,530
December 05, 2025	18.89	18.29	18.29	19.36	18.04	855,539
December 04, 2025	17.44	19.25	19.27	19.77	17.39	1.34M
December 03, 2025	16.99	17.68	17.68	17.69	16.4	937,421
December 02, 2025	16.79	16.97	16.97	17.24	16.43	1.17M
December 01, 2025	16.77	16.57	16.57	17.06	16.1	960,747
November 28, 2025	17.89	17.72	17.72	18	17.42	679,555
November 26, 2025	17.58	17.75	17.75	18.39	17.41	1.3M
November 25, 2025	16	17.13	17.13	17.35	15.43	1.51M
November 24, 2025	15.57	16.05	16.05	16.22	15.07	1.33M
November 21, 2025	14.78	15.33	15.33	15.77	13.25	3.02M
November 20, 2025	15.46	14.99	14.99	16.93	14.91	4.15M
November 19, 2025	13.98	14.49	14.49	14.82	13.7	2.41M
November 18, 2025	12.82	13.57	13.57	13.94	12.62	1.87M
November 17, 2025	13.19	13.14	13.14	13.25	12.79	2.25M
November 14, 2025	13.03	13.19	13.19	13.76	12.41	2.27M
November 13, 2025	15.52	13.62	13.62	15.62	13.56	3.07M
November 12, 2025	15.93	15.83	15.83	16.75	15.31	1.55M
November 11, 2025	16.17	16.07	16.07	16.36	15.74	1.43M
November 10, 2025	18.07	16.58	16.58	18.14	16.37	1.59M
November 07, 2025	15.94	16.92	16.92	16.95	15.51	2.36M
November 06, 2025	15.31	16.63	16.63	18.43	15.2	3.62M
November 05, 2025	19.67	18.78	18.78	19.95	18.64	2M
November 04, 2025	19.52	18.73	18.73	20.33	18.38	1.7M
November 03, 2025	21.25	20.42	20.42	21.25	19.65	1.39M
October 31, 2025	20.58	21.12	21.12	21.46	20.1	2.04M
October 30, 2025	20.55	19.67	19.67	20.89	19.43	1.52M
October 29, 2025	21.62	21.04	21.04	22.36	20.81	1.82M
October 28, 2025	23.38	21.53	21.53	23.38	21.33	1.34M
October 27, 2025	24.16	23.32	23.32	24.57	23.3	1.01M
October 24, 2025	23.76	23.64	23.64	24.27	22.95	999,100
October 23, 2025	22.04	22.85	22.85	23.62	21.61	1.45M
October 22, 2025	24.44	21.72	21.72	24.91	21.3	2.68M
October 21, 2025	26.24	25.2	25.2	26.35	24.3	1.23M
October 20, 2025	25.54	26.72	26.72	27.54	25.24	1.46M
October 17, 2025	25.11	24.42	24.42	25.95	24.32	1.99M
October 16, 2025	31.49	26.06	26.06	32.04	25.7	2.88M
October 15, 2025	30.69	31.63	31.63	33.2	29.2	3.08M
October 14, 2025	27.2	29.83	29.83	30.87	25.78	1.75M
October 13, 2025	27.81	28.3	28.3	29.64	27.75	1.94M
October 10, 2025	31.24	26.75	26.75	31.67	26.55	3.47M
October 09, 2025	30.09	29.95	29.95	30.69	28.6	2.09M
October 08, 2025	31.22	30.07	30.07	31.79	29.1	4.03M
October 07, 2025	29.1	30.15	30.15	30.9	26.61	5.58M
October 06, 2025	26.2	28.58	28.58	29.45	25.8	3.61M
October 03, 2025	24.37	25.52	25.52	25.53	23.6	2.7M
October 02, 2025	22.92	24.35	24.35	24.57	22.14	2.72M
October 01, 2025	19.89	22.42	22.42	22.43	19.68	2.22M
September 30, 2025	19.8	20.15	20.15	20.19	19.05	1.56M

BlackSky Technology Inc. (BKSY) NYSE