BlackSky Technology Inc. (BKSY)
NYSE: BKSY · Real-Time Price · USD
24.94
+1.21 (5.10%)
At close: Mar 9, 2026, 4:00 PM EDT
24.84
-0.10 (-0.40%)
After-hours: Mar 9, 2026, 7:51 PM EDT
BlackSky Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.30 | 25.00 | 22.12 | 24.94 | 24.94 | 5.10% | 1,057,476 |
| Mar 6, 2026 | 23.74 | 26.06 | 23.37 | 23.73 | 23.73 | -2.59% | 1,824,842 |
| Mar 5, 2026 | 24.02 | 24.52 | 23.11 | 24.36 | 24.36 | 0.25% | 1,352,984 |
| Mar 4, 2026 | 23.00 | 24.47 | 22.22 | 24.30 | 24.30 | 6.95% | 1,597,849 |
| Mar 3, 2026 | 21.00 | 23.09 | 20.62 | 22.72 | 22.72 | 5.14% | 1,652,399 |
| Mar 2, 2026 | 18.67 | 22.74 | 18.50 | 21.61 | 21.61 | 14.64% | 2,131,432 |
| Feb 27, 2026 | 19.41 | 19.46 | 17.52 | 18.85 | 18.85 | -5.70% | 1,692,920 |
| Feb 26, 2026 | 21.03 | 21.15 | 19.29 | 19.99 | 19.99 | -0.99% | 1,612,432 |
| Feb 25, 2026 | 20.11 | 21.55 | 20.05 | 20.19 | 20.19 | 2.44% | 1,448,806 |
| Feb 24, 2026 | 19.04 | 19.87 | 18.75 | 19.71 | 19.71 | 1.91% | 814,590 |
| Feb 23, 2026 | 19.30 | 19.84 | 18.80 | 19.34 | 19.34 | -2.72% | 1,213,139 |
| Feb 20, 2026 | 20.98 | 21.88 | 19.58 | 19.88 | 19.88 | -7.19% | 1,017,918 |
| Feb 19, 2026 | 21.47 | 22.34 | 20.88 | 21.42 | 21.42 | -2.77% | 952,057 |
| Feb 18, 2026 | 20.97 | 23.15 | 20.73 | 22.03 | 22.03 | 3.43% | 913,763 |
| Feb 17, 2026 | 21.10 | 22.00 | 20.50 | 21.30 | 21.30 | -0.84% | 856,776 |
| Feb 13, 2026 | 20.68 | 22.07 | 20.28 | 21.48 | 21.48 | 4.37% | 917,002 |
| Feb 12, 2026 | 21.15 | 21.31 | 19.05 | 20.58 | 20.58 | -2.56% | 1,581,105 |
| Feb 11, 2026 | 23.07 | 23.07 | 19.95 | 21.12 | 21.12 | -7.21% | 1,186,664 |
| Feb 10, 2026 | 24.50 | 24.66 | 22.12 | 22.76 | 22.76 | -7.89% | 1,038,904 |
| Feb 9, 2026 | 22.43 | 24.95 | 22.29 | 24.71 | 24.71 | 8.14% | 1,196,720 |
| Feb 6, 2026 | 21.89 | 23.88 | 21.52 | 22.85 | 22.85 | 8.86% | 1,657,913 |
| Feb 5, 2026 | 20.51 | 22.69 | 20.51 | 20.99 | 20.99 | -0.71% | 1,782,267 |
| Feb 4, 2026 | 23.65 | 23.82 | 19.32 | 21.14 | 21.14 | -10.80% | 3,262,340 |
| Feb 3, 2026 | 22.27 | 23.78 | 22.02 | 23.70 | 23.70 | 10.70% | 1,687,662 |
| Feb 2, 2026 | 21.92 | 22.28 | 20.89 | 21.41 | 21.41 | -2.99% | 1,344,215 |
| Jan 30, 2026 | 24.29 | 25.28 | 21.80 | 22.07 | 22.07 | -10.72% | 2,010,797 |
| Jan 29, 2026 | 27.24 | 27.55 | 24.40 | 24.72 | 24.72 | -10.85% | 1,455,003 |
| Jan 28, 2026 | 27.50 | 28.30 | 26.57 | 27.73 | 27.73 | 3.24% | 1,389,894 |
| Jan 27, 2026 | 24.66 | 27.00 | 24.32 | 26.86 | 26.86 | 10.49% | 1,365,499 |
| Jan 26, 2026 | 26.50 | 26.62 | 24.03 | 24.31 | 24.31 | -10.23% | 1,654,681 |
| Jan 23, 2026 | 26.99 | 28.40 | 26.05 | 27.08 | 27.08 | 0.78% | 1,281,382 |
| Jan 22, 2026 | 25.68 | 27.78 | 25.12 | 26.87 | 26.87 | 6.21% | 1,495,666 |
| Jan 21, 2026 | 27.76 | 28.50 | 23.90 | 25.30 | 25.30 | -7.56% | 2,147,310 |
| Jan 20, 2026 | 25.65 | 29.47 | 25.46 | 27.37 | 27.37 | -0.58% | 1,710,647 |
| Jan 16, 2026 | 28.22 | 29.23 | 27.37 | 27.53 | 27.53 | -2.72% | 1,576,064 |
| Jan 15, 2026 | 27.65 | 29.79 | 26.03 | 28.30 | 28.30 | 2.35% | 2,188,576 |
| Jan 14, 2026 | 25.38 | 27.88 | 24.90 | 27.65 | 27.65 | 7.97% | 1,554,808 |
| Jan 13, 2026 | 28.13 | 28.19 | 25.59 | 25.61 | 25.61 | -3.76% | 1,324,784 |
| Jan 12, 2026 | 25.45 | 26.77 | 24.24 | 26.61 | 26.61 | 4.27% | 1,523,955 |
| Jan 9, 2026 | 25.27 | 26.39 | 24.25 | 25.52 | 25.52 | 2.28% | 1,115,956 |
| Jan 8, 2026 | 24.75 | 26.19 | 24.13 | 24.95 | 24.95 | 2.84% | 1,510,047 |
| Jan 7, 2026 | 24.51 | 25.43 | 23.57 | 24.26 | 24.26 | -2.10% | 1,638,712 |
| Jan 6, 2026 | 22.86 | 24.95 | 22.55 | 24.78 | 24.78 | 9.07% | 2,724,271 |
| Jan 5, 2026 | 21.73 | 23.32 | 20.69 | 22.72 | 22.72 | 9.13% | 1,826,377 |
| Jan 2, 2026 | 19.20 | 20.85 | 18.23 | 20.82 | 20.82 | 11.04% | 1,119,949 |
| Dec 31, 2025 | 19.25 | 19.58 | 18.72 | 18.75 | 18.75 | -2.90% | 629,623 |
| Dec 30, 2025 | 19.33 | 19.80 | 18.87 | 19.31 | 19.31 | 0.73% | 846,824 |
| Dec 29, 2025 | 18.70 | 19.84 | 18.40 | 19.17 | 19.17 | -0.73% | 1,260,689 |
| Dec 26, 2025 | 21.08 | 21.10 | 19.17 | 19.31 | 19.31 | -9.00% | 1,372,858 |
| Dec 24, 2025 | 22.33 | 22.70 | 20.30 | 21.22 | 21.22 | -2.12% | 766,050 |
| Dec 23, 2025 | 21.16 | 22.87 | 20.75 | 21.68 | 21.68 | -0.87% | 1,630,225 |
| Dec 22, 2025 | 20.00 | 23.74 | 19.99 | 21.87 | 21.87 | 13.61% | 3,007,943 |
| Dec 19, 2025 | 17.54 | 19.75 | 17.48 | 19.25 | 19.25 | 10.19% | 1,850,481 |
| Dec 18, 2025 | 17.05 | 17.82 | 16.56 | 17.47 | 17.47 | 6.20% | 1,011,215 |
| Dec 17, 2025 | 18.00 | 18.33 | 16.34 | 16.45 | 16.45 | -8.46% | 1,186,097 |
| Dec 16, 2025 | 17.34 | 18.07 | 17.18 | 17.97 | 17.97 | 2.57% | 952,446 |
| Dec 15, 2025 | 18.05 | 18.36 | 16.96 | 17.52 | 17.52 | -3.95% | 1,347,379 |
| Dec 12, 2025 | 19.67 | 19.67 | 18.00 | 18.24 | 18.24 | -6.70% | 1,119,287 |
| Dec 11, 2025 | 19.80 | 20.00 | 18.72 | 19.55 | 19.55 | 1.19% | 2,337,620 |
| Dec 10, 2025 | 18.54 | 20.00 | 18.00 | 19.32 | 19.32 | 3.32% | 1,337,729 |
| Dec 9, 2025 | 17.93 | 18.83 | 17.73 | 18.70 | 18.70 | 2.30% | 831,199 |
| Dec 8, 2025 | 18.69 | 18.86 | 18.04 | 18.28 | 18.28 | -0.05% | 600,530 |
| Dec 5, 2025 | 18.89 | 19.36 | 18.04 | 18.29 | 18.29 | -4.99% | 855,539 |
| Dec 4, 2025 | 17.44 | 19.80 | 17.39 | 19.25 | 19.25 | 8.88% | 1,479,217 |
| Dec 3, 2025 | 16.99 | 17.69 | 16.40 | 17.68 | 17.68 | 4.18% | 937,421 |
| Dec 2, 2025 | 16.79 | 17.24 | 16.43 | 16.97 | 16.97 | 2.41% | 1,170,578 |
| Dec 1, 2025 | 16.77 | 17.06 | 16.10 | 16.57 | 16.57 | -6.49% | 960,747 |
| Nov 28, 2025 | 17.89 | 18.00 | 17.42 | 17.72 | 17.72 | -0.17% | 679,555 |
| Nov 26, 2025 | 17.58 | 18.39 | 17.41 | 17.75 | 17.75 | 3.62% | 1,301,924 |
| Nov 25, 2025 | 16.00 | 17.35 | 15.43 | 17.13 | 17.13 | 6.73% | 1,513,248 |
| Nov 24, 2025 | 15.57 | 16.22 | 15.07 | 16.05 | 16.05 | 4.70% | 1,330,177 |
| Nov 21, 2025 | 14.78 | 15.77 | 13.25 | 15.33 | 15.33 | 2.27% | 3,018,036 |
| Nov 20, 2025 | 15.46 | 16.93 | 14.91 | 14.99 | 14.99 | 3.45% | 4,151,081 |
| 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 |