BlackSky Technology Inc. (BKSY)
NYSE: BKSY
· Real-Time Price · USD
16.20
0.49 (3.12%)
At close: Sep 05, 2025, 3:59 PM
16.20
0.00%
After-hours: Sep 05, 2025, 07:59 PM EDT
BKSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.16 | 16.24 | 15.45 | 16.22 | 16.22 | 3.25% | 1,233,403 |
| 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 |
| Aug 28, 2025 | 18.30 | 18.40 | 17.80 | 18.08 | 18.08 | -0.44% | 1,293,700 |
| Aug 27, 2025 | 18.14 | 18.75 | 17.88 | 18.16 | 18.16 | -0.27% | 1,592,800 |
| Aug 26, 2025 | 17.60 | 18.51 | 17.41 | 18.21 | 18.21 | 3.88% | 1,908,600 |
| Aug 25, 2025 | 17.22 | 17.99 | 16.88 | 17.53 | 17.53 | 1.45% | 1,368,900 |
| Aug 22, 2025 | 16.19 | 17.32 | 16.00 | 17.28 | 17.28 | 5.82% | 1,211,308 |
| Aug 21, 2025 | 16.08 | 16.56 | 16.03 | 16.33 | 16.33 | 0.06% | 968,641 |
| Aug 20, 2025 | 15.90 | 16.33 | 15.36 | 16.32 | 16.32 | 0.93% | 1,546,800 |
| Aug 19, 2025 | 17.68 | 17.78 | 16.09 | 16.17 | 16.17 | -7.18% | 1,947,014 |
| Aug 18, 2025 | 18.00 | 18.32 | 17.38 | 17.42 | 17.42 | -4.13% | 1,554,000 |
| Aug 15, 2025 | 18.18 | 18.41 | 17.70 | 18.17 | 18.17 | 0.00% | 1,324,647 |
| Aug 14, 2025 | 17.85 | 18.80 | 17.42 | 18.17 | 18.17 | -1.73% | 1,177,329 |
| 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 |