BlackSky Technology Inc. (BKSY)
NYSE: BKSY · Real-Time Price · USD
24.76
+0.41 (1.68%)
At close: Jun 26, 2026, 4:00 PM EDT
24.91
+0.15 (0.61%)
After-hours: Jun 26, 2026, 7:55 PM EDT
BlackSky Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 23.63 | 25.52 | 23.63 | 24.76 | 24.76 | 1.68% | 2,137,877 |
| Jun 25, 2026 | 25.50 | 25.80 | 24.00 | 24.35 | 24.35 | -3.41% | 2,061,183 |
| Jun 24, 2026 | 26.50 | 26.58 | 25.05 | 25.21 | 25.21 | -6.28% | 1,961,608 |
| Jun 23, 2026 | 27.38 | 28.75 | 26.80 | 26.90 | 26.90 | -5.75% | 1,469,142 |
| Jun 22, 2026 | 28.70 | 28.99 | 27.11 | 28.54 | 28.54 | -1.55% | 1,876,919 |
| Jun 18, 2026 | 30.34 | 30.35 | 27.52 | 28.99 | 28.99 | -1.80% | 2,283,607 |
| Jun 17, 2026 | 28.69 | 30.88 | 28.23 | 29.52 | 29.52 | 2.61% | 2,021,678 |
| Jun 16, 2026 | 30.39 | 30.99 | 28.73 | 28.77 | 28.77 | -7.76% | 2,572,806 |
| Jun 15, 2026 | 33.99 | 34.47 | 29.85 | 31.19 | 31.19 | -3.79% | 2,746,022 |
| Jun 12, 2026 | 35.26 | 35.68 | 30.91 | 32.42 | 32.42 | -9.87% | 2,670,827 |
| Jun 11, 2026 | 32.41 | 35.98 | 31.97 | 35.97 | 35.97 | 13.15% | 2,724,540 |
| Jun 10, 2026 | 31.38 | 32.77 | 30.76 | 31.79 | 31.79 | 0.44% | 1,683,848 |
| Jun 9, 2026 | 34.26 | 35.51 | 30.01 | 31.65 | 31.65 | -7.67% | 2,861,511 |
| Jun 8, 2026 | 36.50 | 36.80 | 33.39 | 34.28 | 34.28 | -1.38% | 2,319,508 |
| Jun 5, 2026 | 37.91 | 38.42 | 33.90 | 34.76 | 34.76 | -12.36% | 2,308,153 |
| Jun 4, 2026 | 37.01 | 40.50 | 35.70 | 39.66 | 39.66 | 5.82% | 2,480,220 |
| Jun 3, 2026 | 42.50 | 42.51 | 37.10 | 37.48 | 37.48 | -14.64% | 3,098,844 |
| Jun 2, 2026 | 43.50 | 45.22 | 42.41 | 43.91 | 43.91 | 3.61% | 1,538,588 |
| Jun 1, 2026 | 45.76 | 46.99 | 41.00 | 42.38 | 42.38 | -12.56% | 2,874,176 |
| May 29, 2026 | 48.99 | 49.00 | 43.81 | 48.47 | 48.47 | -6.12% | 2,481,083 |
| May 28, 2026 | 51.56 | 52.88 | 48.52 | 51.63 | 51.63 | 1.24% | 2,427,580 |
| May 27, 2026 | 50.30 | 51.79 | 46.61 | 51.00 | 51.00 | 4.57% | 2,225,132 |
| May 26, 2026 | 48.53 | 52.10 | 48.25 | 48.77 | 48.77 | 1.88% | 2,615,997 |
| May 22, 2026 | 46.01 | 48.66 | 45.78 | 47.87 | 47.87 | 7.21% | 2,005,350 |
| May 21, 2026 | 44.50 | 46.48 | 43.50 | 44.65 | 44.65 | -2.04% | 1,167,240 |
| May 20, 2026 | 45.78 | 46.44 | 43.16 | 45.58 | 45.58 | 0.91% | 2,056,016 |
| May 19, 2026 | 41.27 | 45.50 | 38.80 | 45.17 | 45.17 | 5.05% | 2,639,037 |
| May 18, 2026 | 40.73 | 43.73 | 38.26 | 43.00 | 43.00 | 10.97% | 4,113,371 |
| May 15, 2026 | 40.80 | 41.81 | 38.69 | 38.75 | 38.75 | -9.17% | 2,465,597 |
| May 14, 2026 | 41.06 | 43.77 | 37.88 | 42.66 | 42.66 | 3.67% | 2,574,841 |
| May 13, 2026 | 41.69 | 41.69 | 38.67 | 41.15 | 41.15 | 2.08% | 2,290,610 |
| May 12, 2026 | 40.92 | 44.70 | 38.90 | 40.31 | 40.31 | -2.59% | 3,587,292 |
| May 11, 2026 | 38.26 | 43.11 | 37.53 | 41.38 | 41.38 | 4.89% | 4,542,072 |
| May 8, 2026 | 32.96 | 39.81 | 32.96 | 39.45 | 39.45 | 22.36% | 3,265,936 |
| May 7, 2026 | 36.98 | 37.00 | 29.85 | 32.24 | 32.24 | -20.41% | 5,321,509 |
| May 6, 2026 | 36.00 | 40.68 | 35.46 | 40.51 | 40.51 | 12.65% | 2,040,828 |
| May 5, 2026 | 37.24 | 37.42 | 34.70 | 35.96 | 35.96 | -1.02% | 1,244,371 |
| May 4, 2026 | 36.00 | 37.41 | 34.68 | 36.33 | 36.33 | 2.19% | 850,782 |
| May 1, 2026 | 35.82 | 36.97 | 34.85 | 35.55 | 35.55 | 0.20% | 972,508 |
| Apr 30, 2026 | 32.60 | 35.89 | 32.05 | 35.48 | 35.48 | 12.07% | 1,562,948 |
| Apr 29, 2026 | 31.10 | 31.77 | 29.82 | 31.66 | 31.66 | 1.41% | 1,063,969 |
| Apr 28, 2026 | 32.81 | 33.25 | 30.10 | 31.22 | 31.22 | -5.99% | 1,606,251 |
| Apr 27, 2026 | 33.76 | 33.89 | 30.47 | 33.21 | 33.21 | -1.83% | 1,894,427 |
| Apr 24, 2026 | 38.90 | 39.01 | 33.57 | 33.83 | 33.83 | -11.99% | 1,758,896 |
| Apr 23, 2026 | 39.88 | 40.07 | 35.72 | 38.44 | 38.44 | -5.46% | 1,874,880 |
| Apr 22, 2026 | 40.75 | 42.75 | 38.95 | 40.66 | 40.66 | 4.42% | 1,631,077 |
| Apr 21, 2026 | 38.15 | 41.40 | 38.04 | 38.94 | 38.94 | 4.06% | 2,016,467 |
| Apr 20, 2026 | 37.16 | 38.77 | 36.65 | 37.42 | 37.42 | -0.40% | 1,479,123 |
| Apr 17, 2026 | 39.00 | 40.62 | 36.66 | 37.57 | 37.57 | -3.67% | 2,679,529 |
| Apr 16, 2026 | 33.76 | 39.25 | 33.63 | 39.00 | 39.00 | 17.90% | 2,972,650 |
| Apr 15, 2026 | 32.25 | 33.43 | 30.80 | 33.08 | 33.08 | 3.25% | 1,439,680 |
| Apr 14, 2026 | 36.35 | 36.90 | 31.31 | 32.04 | 32.04 | -7.90% | 2,254,638 |
| Apr 13, 2026 | 33.45 | 35.93 | 32.60 | 34.79 | 34.79 | 1.90% | 1,596,179 |
| Apr 10, 2026 | 33.40 | 35.85 | 33.40 | 34.14 | 34.14 | 4.56% | 1,518,943 |
| Apr 9, 2026 | 33.11 | 35.71 | 32.25 | 32.65 | 32.65 | -2.27% | 2,436,009 |
| Apr 8, 2026 | 35.15 | 36.34 | 32.91 | 33.41 | 33.41 | -1.88% | 4,262,971 |
| Apr 7, 2026 | 30.47 | 34.14 | 28.68 | 34.05 | 34.05 | 10.09% | 3,287,009 |
| Apr 6, 2026 | 30.91 | 31.80 | 29.30 | 30.93 | 30.93 | 0.39% | 2,530,983 |
| Apr 2, 2026 | 26.25 | 32.02 | 26.10 | 30.81 | 30.81 | 11.55% | 4,101,759 |
| Apr 1, 2026 | 25.66 | 29.15 | 25.66 | 27.62 | 27.62 | 9.78% | 2,169,187 |
| Mar 31, 2026 | 23.29 | 25.37 | 22.95 | 25.16 | 25.16 | 14.83% | 1,909,500 |
| Mar 30, 2026 | 23.51 | 23.51 | 21.09 | 21.91 | 21.91 | -5.93% | 1,550,078 |
| Mar 27, 2026 | 27.44 | 27.94 | 22.83 | 23.29 | 23.29 | -17.24% | 2,118,948 |
| Mar 26, 2026 | 26.36 | 28.57 | 26.15 | 28.14 | 28.14 | 4.11% | 1,861,987 |
| Mar 25, 2026 | 25.73 | 29.46 | 25.23 | 27.03 | 27.03 | 6.29% | 1,901,797 |
| Mar 24, 2026 | 27.10 | 28.65 | 25.21 | 25.43 | 25.43 | -8.33% | 1,764,629 |
| Mar 23, 2026 | 26.10 | 28.48 | 25.02 | 27.74 | 27.74 | 6.32% | 1,847,279 |
| Mar 20, 2026 | 25.99 | 28.88 | 25.58 | 26.09 | 26.09 | 1.79% | 2,300,677 |
| Mar 19, 2026 | 24.79 | 25.93 | 23.43 | 25.63 | 25.63 | 0.99% | 1,058,509 |
| Mar 18, 2026 | 25.75 | 27.44 | 25.29 | 25.38 | 25.38 | -3.86% | 1,757,425 |
| Mar 17, 2026 | 24.12 | 26.66 | 23.80 | 26.40 | 26.40 | 10.00% | 1,653,283 |
| Mar 16, 2026 | 24.17 | 24.70 | 22.70 | 24.00 | 24.00 | 1.57% | 643,399 |
| Mar 13, 2026 | 24.05 | 24.85 | 22.75 | 23.63 | 23.63 | -1.25% | 822,492 |
| Mar 12, 2026 | 23.89 | 25.10 | 23.11 | 23.93 | 23.93 | 1.27% | 1,323,810 |
| Mar 11, 2026 | 23.91 | 25.00 | 23.04 | 23.63 | 23.63 | -1.54% | 981,822 |
| Mar 10, 2026 | 24.70 | 24.93 | 23.57 | 24.00 | 24.00 | -3.77% | 913,489 |
| Mar 9, 2026 | 23.30 | 25.00 | 22.12 | 24.94 | 24.94 | 5.10% | 1,065,694 |
| Mar 6, 2026 | 23.74 | 26.06 | 23.37 | 23.73 | 23.73 | -2.59% | 1,838,948 |
| Mar 5, 2026 | 24.02 | 24.52 | 23.11 | 24.36 | 24.36 | 0.25% | 1,358,578 |
| Mar 4, 2026 | 23.00 | 24.47 | 22.22 | 24.30 | 24.30 | 6.95% | 1,608,849 |
| Mar 3, 2026 | 21.00 | 23.09 | 20.62 | 22.72 | 22.72 | 5.14% | 1,659,770 |
| Mar 2, 2026 | 18.67 | 22.74 | 18.50 | 21.61 | 21.61 | 14.64% | 2,140,704 |
| 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 |