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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.98	19.88	19.88	21.88	19.58	1.02M
February 19, 2026	21.47	21.42	21.42	22.34	20.88	952,100
February 18, 2026	20.97	22.03	22.03	23.15	20.73	913,800
February 17, 2026	21.1	21.3	21.3	22	20.5	856,800
February 13, 2026	20.68	21.48	21.48	22.07	20.28	917,002
February 12, 2026	21.15	20.58	20.58	21.31	19.05	1.58M
February 11, 2026	23.07	21.12	21.12	23.07	19.95	1.19M
February 10, 2026	24.5	22.76	22.76	24.66	22.12	1.04M
February 09, 2026	22.43	24.71	24.71	24.95	22.29	1.2M
February 06, 2026	21.89	22.85	22.85	23.88	21.52	1.66M
February 05, 2026	20.51	20.99	20.99	22.69	20.51	1.78M
February 04, 2026	23.65	21.14	21.14	23.82	19.32	3.26M
February 03, 2026	22.27	23.7	23.7	23.78	22.02	1.69M
February 02, 2026	21.92	21.41	21.41	22.28	20.89	1.34M
January 30, 2026	24.29	22.07	22.07	25.28	21.8	2.01M
January 29, 2026	27.24	24.72	24.72	27.55	24.4	1.46M
January 28, 2026	27.5	27.73	27.73	28.3	26.57	1.39M
January 27, 2026	24.66	26.86	26.86	27	24.32	1.35M
January 26, 2026	26.5	24.31	24.31	26.62	24.03	1.65M
January 23, 2026	26.99	27.08	27.08	28.4	26.05	1.28M
January 22, 2026	25.68	26.87	26.87	27.78	25.12	1.49M
January 21, 2026	27.76	25.3	25.3	28.5	23.9	2.15M
January 20, 2026	25.65	27.37	27.37	29.47	25.46	1.71M
January 16, 2026	28.22	27.53	27.53	29.23	27.37	1.58M
January 15, 2026	27.65	28.3	28.3	29.79	26.03	2.19M
January 14, 2026	25.38	27.65	27.65	27.88	24.9	1.55M
January 13, 2026	28.13	25.61	25.61	28.19	25.59	1.32M
January 12, 2026	25.45	26.61	26.61	26.77	24.24	1.52M
January 09, 2026	25.27	25.52	25.52	26.39	24.25	1.12M
January 08, 2026	24.75	24.95	24.95	26.19	24.13	1.51M
January 07, 2026	24.51	24.26	24.26	25.43	23.57	1.64M
January 06, 2026	22.86	24.78	24.78	24.95	22.55	2.72M
January 05, 2026	21.73	22.72	22.72	23.32	20.69	1.83M
January 02, 2026	19.2	20.82	20.82	20.85	18.23	1.12M
December 31, 2025	19.25	18.75	18.75	19.58	18.72	629,623
December 30, 2025	19.33	19.31	19.31	19.8	18.86	829,874
December 29, 2025	18.7	19.17	19.17	19.84	18.4	1.26M
December 26, 2025	21.08	19.31	19.33	21.08	19.18	1.24M
December 24, 2025	22.33	21.22	21.22	22.7	20.3	766,100
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

BlackSky Technology Inc. (BKSY) NYSE