BlackSky Technology Inc. (BKSY)
NYSE: BKSY · Real-Time Price · USD
18.29
-0.96 (-4.99%)
At close: Dec 5, 2025, 4:00 PM EST
18.48
+0.19 (1.03%)
After-hours: Dec 5, 2025, 7:54 PM EST
BlackSky Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.89 | 19.36 | 18.04 | 18.29 | 18.29 | -4.99% | 851,504 |
| Dec 4, 2025 | 17.44 | 19.80 | 17.39 | 19.25 | 19.25 | 8.88% | 1,469,339 |
| Dec 3, 2025 | 16.99 | 17.69 | 16.40 | 17.68 | 17.68 | 4.18% | 935,500 |
| Dec 2, 2025 | 16.79 | 17.24 | 16.43 | 16.97 | 16.97 | 2.41% | 1,169,696 |
| Dec 1, 2025 | 16.77 | 17.06 | 16.10 | 16.57 | 16.57 | -6.49% | 955,076 |
| Nov 28, 2025 | 17.89 | 18.00 | 17.42 | 17.72 | 17.72 | -0.17% | 669,278 |
| Nov 26, 2025 | 17.58 | 18.39 | 17.41 | 17.75 | 17.75 | 3.62% | 1,290,764 |
| Nov 25, 2025 | 16.00 | 17.35 | 15.43 | 17.13 | 17.13 | 6.73% | 1,500,190 |
| Nov 24, 2025 | 15.57 | 16.22 | 15.07 | 16.05 | 16.05 | 4.70% | 1,322,906 |
| Nov 21, 2025 | 14.78 | 15.77 | 13.25 | 15.33 | 15.33 | 2.27% | 3,014,003 |
| Nov 20, 2025 | 15.46 | 16.93 | 14.91 | 14.99 | 14.99 | 3.45% | 4,149,592 |
| Nov 19, 2025 | 13.98 | 14.82 | 13.70 | 14.49 | 14.49 | 6.78% | 2,413,942 |
| Nov 18, 2025 | 12.82 | 13.94 | 12.62 | 13.57 | 13.57 | 3.27% | 1,870,586 |
| Nov 17, 2025 | 13.19 | 13.25 | 12.79 | 13.14 | 13.14 | -0.38% | 2,252,360 |
| Nov 14, 2025 | 13.03 | 13.76 | 12.41 | 13.19 | 13.19 | -3.16% | 2,265,877 |
| Nov 13, 2025 | 15.52 | 15.62 | 13.56 | 13.62 | 13.62 | -13.96% | 3,069,743 |
| Nov 12, 2025 | 15.93 | 16.75 | 15.31 | 15.83 | 15.83 | -1.49% | 1,546,915 |
| Nov 11, 2025 | 16.17 | 16.36 | 15.74 | 16.07 | 16.07 | -3.08% | 1,429,852 |
| Nov 10, 2025 | 18.07 | 18.14 | 16.37 | 16.58 | 16.58 | -2.01% | 1,594,794 |
| Nov 7, 2025 | 15.94 | 16.95 | 15.51 | 16.92 | 16.92 | 1.74% | 2,356,901 |
| Nov 6, 2025 | 15.31 | 18.43 | 15.20 | 16.63 | 16.63 | -11.45% | 3,615,333 |
| Nov 5, 2025 | 19.67 | 19.95 | 18.64 | 18.78 | 18.78 | 0.27% | 2,002,858 |
| Nov 4, 2025 | 19.52 | 20.33 | 18.38 | 18.73 | 18.73 | -8.28% | 1,695,648 |
| Nov 3, 2025 | 21.25 | 21.25 | 19.65 | 20.42 | 20.42 | -3.31% | 1,389,370 |
| Oct 31, 2025 | 20.58 | 21.46 | 20.10 | 21.12 | 21.12 | 7.37% | 2,036,937 |
| Oct 30, 2025 | 20.55 | 20.89 | 19.43 | 19.67 | 19.67 | -6.51% | 1,523,867 |
| Oct 29, 2025 | 21.62 | 22.36 | 20.81 | 21.04 | 21.04 | -2.28% | 1,820,005 |
| Oct 28, 2025 | 23.38 | 23.38 | 21.33 | 21.53 | 21.53 | -7.68% | 1,335,695 |
| Oct 27, 2025 | 24.16 | 24.57 | 23.30 | 23.32 | 23.32 | -1.35% | 1,009,336 |
| Oct 24, 2025 | 23.76 | 24.27 | 22.95 | 23.64 | 23.64 | 3.46% | 999,081 |
| Oct 23, 2025 | 22.04 | 23.62 | 21.61 | 22.85 | 22.85 | 5.20% | 1,449,585 |
| Oct 22, 2025 | 24.44 | 24.91 | 21.30 | 21.72 | 21.72 | -13.81% | 2,679,252 |
| Oct 21, 2025 | 26.24 | 26.35 | 24.30 | 25.20 | 25.20 | -5.69% | 1,228,276 |
| Oct 20, 2025 | 25.54 | 27.54 | 25.24 | 26.72 | 26.72 | 9.42% | 1,463,889 |
| Oct 17, 2025 | 25.11 | 25.95 | 24.32 | 24.42 | 24.42 | -6.29% | 1,985,000 |
| Oct 16, 2025 | 31.49 | 32.04 | 25.70 | 26.06 | 26.06 | -17.61% | 2,878,847 |
| Oct 15, 2025 | 30.69 | 33.20 | 29.20 | 31.63 | 31.63 | 6.03% | 3,083,327 |
| Oct 14, 2025 | 27.20 | 30.87 | 25.78 | 29.83 | 29.83 | 5.41% | 1,752,533 |
| Oct 13, 2025 | 27.81 | 29.64 | 27.75 | 28.30 | 28.30 | 5.79% | 1,944,815 |
| Oct 10, 2025 | 31.24 | 31.67 | 26.55 | 26.75 | 26.75 | -10.68% | 3,466,899 |
| Oct 9, 2025 | 30.09 | 30.69 | 28.60 | 29.95 | 29.95 | -0.40% | 2,088,652 |
| Oct 8, 2025 | 31.22 | 31.79 | 29.10 | 30.07 | 30.07 | -0.27% | 4,032,525 |
| Oct 7, 2025 | 29.10 | 30.90 | 26.61 | 30.15 | 30.15 | 5.49% | 5,578,164 |
| Oct 6, 2025 | 26.20 | 29.45 | 25.80 | 28.58 | 28.58 | 11.99% | 3,607,487 |
| Oct 3, 2025 | 24.37 | 25.53 | 23.60 | 25.52 | 25.52 | 4.80% | 2,697,064 |
| Oct 2, 2025 | 22.92 | 24.57 | 22.14 | 24.35 | 24.35 | 8.61% | 2,721,575 |
| Oct 1, 2025 | 19.89 | 22.43 | 19.68 | 22.42 | 22.42 | 11.27% | 2,218,481 |
| Sep 30, 2025 | 19.80 | 20.19 | 19.05 | 20.15 | 20.15 | 0.90% | 1,559,634 |
| Sep 29, 2025 | 19.95 | 20.57 | 19.65 | 19.97 | 19.97 | 1.32% | 1,411,306 |
| Sep 26, 2025 | 19.80 | 20.25 | 19.30 | 19.71 | 19.71 | -0.61% | 1,108,651 |
| Sep 25, 2025 | 19.74 | 20.45 | 18.90 | 19.83 | 19.83 | -5.44% | 1,957,599 |
| 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% | 1,622,663 |
| 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% | 1,874,254 |
| 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% | 2,389,476 |
| Sep 10, 2025 | 16.55 | 16.57 | 15.37 | 15.47 | 15.47 | -5.21% | 1,592,980 |
| 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% | 1,592,159 |
| 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% | 1,943,591 |
| 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% | 1,425,257 |
| 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% | 1,293,685 |
| Aug 27, 2025 | 18.14 | 18.75 | 17.88 | 18.16 | 18.16 | -0.27% | 1,592,794 |
| Aug 26, 2025 | 17.60 | 18.51 | 17.41 | 18.21 | 18.21 | 3.88% | 1,908,568 |
| Aug 25, 2025 | 17.22 | 17.99 | 16.88 | 17.53 | 17.53 | 1.45% | 1,368,871 |
| 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% | 1,546,768 |
| 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% | 1,553,995 |
| Aug 15, 2025 | 18.18 | 18.41 | 17.70 | 18.17 | 18.17 | - | 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% | 2,865,675 |
| 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% | 2,084,569 |
| 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% | 1,625,852 |
| Jul 31, 2025 | 18.50 | 19.27 | 18.30 | 19.24 | 19.24 | 4.17% | 1,571,866 |
| 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% | 1,578,396 |
| 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% | 5,006,576 |
| Jul 21, 2025 | 24.60 | 24.63 | 22.26 | 22.33 | 22.33 | -5.78% | 4,031,188 |
| Jul 18, 2025 | 22.26 | 24.21 | 21.50 | 23.70 | 23.70 | -16.22% | 10,238,791 |
| Jul 17, 2025 | 26.45 | 28.85 | 26.19 | 28.29 | 28.29 | 8.93% | 3,425,752 |