BlackSky Technology Inc. (BKSY)
NYSE: BKSY
· Real-Time Price · USD
18.08
-0.09 (-0.50%)
At close: Aug 15, 2025, 1:07 PM
BKSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.85 | 18.80 | 17.42 | 18.17 | 18.17 | -1.73% | 1,173,195 |
| Aug 13, 2025 | 17.80 | 18.76 | 17.29 | 18.49 | 18.49 | 6.02% | 2,003,639 |
| Aug 12, 2025 | 17.51 | 18.23 | 17.41 | 17.44 | 17.44 | 1.04% | 1,475,216 |
| Aug 11, 2025 | 16.85 | 17.55 | 16.70 | 17.26 | 17.26 | 0.99% | 1,522,122 |
| Aug 8, 2025 | 17.54 | 17.74 | 16.24 | 17.09 | 17.09 | -0.70% | 2,865,700 |
| Aug 7, 2025 | 16.94 | 18.07 | 16.42 | 17.21 | 17.21 | -5.96% | 2,897,510 |
| Aug 6, 2025 | 18.89 | 18.97 | 18.01 | 18.30 | 18.30 | -3.38% | 1,545,945 |
| Aug 5, 2025 | 20.89 | 21.01 | 18.66 | 18.94 | 18.94 | -7.92% | 2,084,600 |
| Aug 4, 2025 | 19.13 | 20.62 | 19.13 | 20.57 | 20.57 | 9.07% | 1,435,341 |
| Aug 1, 2025 | 18.48 | 19.70 | 17.93 | 18.86 | 18.86 | -1.98% | 1,625,900 |
| Jul 31, 2025 | 18.50 | 19.27 | 18.30 | 19.24 | 19.24 | 4.17% | 1,571,900 |
| Jul 30, 2025 | 19.30 | 19.41 | 18.26 | 18.47 | 18.47 | -3.04% | 1,122,947 |
| Jul 29, 2025 | 19.50 | 19.70 | 18.45 | 19.05 | 19.05 | -0.52% | 1,505,734 |
| Jul 28, 2025 | 19.91 | 20.24 | 18.92 | 19.15 | 19.15 | -3.19% | 1,578,400 |
| Jul 25, 2025 | 20.56 | 20.57 | 19.45 | 19.78 | 19.78 | -3.65% | 1,754,610 |
| Jul 24, 2025 | 20.45 | 21.21 | 20.24 | 20.53 | 20.53 | 0.44% | 1,284,222 |
| Jul 23, 2025 | 21.00 | 21.33 | 19.96 | 20.44 | 20.44 | 1.49% | 1,801,419 |
| Jul 22, 2025 | 21.30 | 21.50 | 18.84 | 20.14 | 20.14 | -9.81% | 5,006,600 |
| Jul 21, 2025 | 24.60 | 24.63 | 22.26 | 22.33 | 22.33 | -5.78% | 4,031,200 |
| Jul 18, 2025 | 22.26 | 24.21 | 21.50 | 23.70 | 23.70 | -16.22% | 10,238,800 |