BlackSky Technology Inc. (BKSY)
NYSE: BKSY
· Real-Time Price · USD
19.70
-0.13 (-0.66%)
At close: Sep 26, 2025, 3:59 PM
19.99
1.47%
After-hours: Sep 26, 2025, 07:56 PM EDT
BKSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.80 | 20.25 | 19.30 | 19.71 | 19.71 | -0.61% | 1,106,939 |
| Sep 25, 2025 | 19.74 | 20.45 | 18.90 | 19.83 | 19.83 | -5.44% | 1,957,600 |
| Sep 24, 2025 | 22.00 | 22.00 | 20.31 | 20.97 | 20.97 | -4.81% | 2,291,901 |
| Sep 23, 2025 | 21.20 | 22.70 | 20.90 | 22.03 | 22.03 | 5.41% | 2,347,024 |
| Sep 22, 2025 | 20.56 | 21.17 | 19.43 | 20.90 | 20.90 | -0.43% | 1,577,625 |
| Sep 19, 2025 | 19.57 | 21.65 | 19.57 | 20.99 | 20.99 | 8.03% | 3,628,633 |
| Sep 18, 2025 | 19.62 | 20.00 | 19.11 | 19.43 | 19.43 | 1.41% | 1,622,700 |
| Sep 17, 2025 | 18.64 | 19.49 | 18.35 | 19.16 | 19.16 | 3.12% | 1,662,834 |
| Sep 16, 2025 | 19.58 | 19.72 | 17.89 | 18.58 | 18.58 | -5.69% | 1,874,300 |
| Sep 15, 2025 | 19.56 | 19.88 | 19.05 | 19.70 | 19.70 | 2.13% | 1,906,908 |
| Sep 12, 2025 | 17.54 | 19.39 | 17.54 | 19.29 | 19.29 | 10.93% | 2,785,421 |
| Sep 11, 2025 | 15.64 | 17.84 | 15.57 | 17.39 | 17.39 | 12.41% | 2,389,500 |
| Sep 10, 2025 | 16.55 | 16.57 | 15.37 | 15.47 | 15.47 | -5.21% | 1,593,000 |
| Sep 9, 2025 | 16.34 | 16.58 | 15.92 | 16.32 | 16.32 | -1.86% | 1,057,217 |
| Sep 8, 2025 | 16.59 | 17.02 | 16.05 | 16.63 | 16.63 | 2.53% | 1,592,200 |
| Sep 5, 2025 | 16.16 | 16.24 | 15.45 | 16.22 | 16.22 | 3.25% | 1,238,917 |
| Sep 4, 2025 | 16.44 | 16.50 | 15.55 | 15.71 | 15.71 | -4.38% | 1,943,600 |
| Sep 3, 2025 | 17.13 | 17.25 | 16.42 | 16.43 | 16.43 | -3.69% | 1,179,743 |
| Sep 2, 2025 | 16.90 | 17.26 | 16.41 | 17.06 | 17.06 | -2.85% | 1,425,300 |
| Aug 29, 2025 | 18.19 | 18.28 | 16.96 | 17.56 | 17.56 | -2.88% | 1,763,243 |