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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	19.95	19.97	19.97	20.57	19.65	1.41M
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

BlackSky Technology Inc. (BKSY) NYSE