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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.8	19.71	19.71	20.25	19.3	1.11M
September 25, 2025	19.74	19.83	19.83	20.45	18.9	1.96M
September 24, 2025	22	20.97	20.97	22	20.31	2.29M
September 23, 2025	21.2	22.03	22.03	22.7	20.9	2.35M
September 22, 2025	20.56	20.9	20.9	21.17	19.43	1.58M
September 19, 2025	19.57	20.99	20.99	21.65	19.57	3.63M
September 18, 2025	19.62	19.43	19.43	20	19.11	1.62M
September 17, 2025	18.64	19.16	19.16	19.49	18.35	1.66M
September 16, 2025	19.58	18.58	18.58	19.72	17.89	1.87M
September 15, 2025	19.56	19.7	19.7	19.88	19.05	1.91M
September 12, 2025	17.54	19.29	19.29	19.39	17.54	2.79M
September 11, 2025	15.64	17.39	17.39	17.84	15.57	2.39M
September 10, 2025	16.55	15.47	15.47	16.57	15.37	1.59M
September 09, 2025	16.34	16.32	16.32	16.58	15.92	1.06M
September 08, 2025	16.59	16.63	16.63	17.02	16.05	1.59M
September 05, 2025	16.16	16.22	16.22	16.24	15.45	1.24M
September 04, 2025	16.44	15.71	15.71	16.5	15.55	1.94M
September 03, 2025	17.13	16.43	16.43	17.25	16.42	1.18M
September 02, 2025	16.9	17.06	17.06	17.26	16.41	1.43M
August 29, 2025	18.19	17.56	17.56	18.28	16.96	1.76M
August 28, 2025	18.3	18.08	18.08	18.4	17.8	1.29M
August 27, 2025	18.14	18.16	18.16	18.75	17.88	1.59M
August 26, 2025	17.6	18.21	18.21	18.51	17.41	1.91M
August 25, 2025	17.22	17.53	17.53	17.99	16.88	1.37M
August 22, 2025	16.19	17.28	17.28	17.32	16	1.21M
August 21, 2025	16.08	16.33	16.33	16.56	16.03	968,641
August 20, 2025	15.9	16.32	16.32	16.33	15.36	1.55M
August 19, 2025	17.68	16.17	16.17	17.78	16.09	1.95M
August 18, 2025	18	17.42	17.42	18.32	17.38	1.55M
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

BlackSky Technology Inc. (BKSY) NYSE