BlackSky Technology Inc Class A BKSY
NYSE · United States · Technology Services
$21.28-0.03 (-0.14%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21.30 | -0.05% | $21.49 | $21.94 | $20.85 | 476.77K |
| 2026-09-30 | $21.31 | -2.65% | $22.10 | $22.99 | $21.30 | 1.13M |
| 2026-09-29 | $21.89 | -4.62% | $23.44 | $23.67 | $21.81 | 807.30K |
| 2026-09-28 | $22.95 | -1.29% | $22.76 | $23.69 | $22.70 | 594.40K |
| 2026-09-25 | $23.25 | +0.35% | $23.37 | $23.72 | $22.91 | 780.40K |
| 2026-09-24 | $23.17 | +4.13% | $22.03 | $23.69 | $22.03 | 923.10K |
| 2026-09-23 | $22.25 | -4.05% | $23.14 | $23.20 | $22.13 | 533.70K |
| 2026-09-22 | $23.19 | +0.09% | $23.17 | $23.52 | $22.32 | 744.50K |
| 2026-09-21 | $23.17 | +6.92% | $22.31 | $23.36 | $22.27 | 921.30K |
| 2026-09-18 | $21.67 | -4.79% | $23.03 | $23.19 | $21.06 | 1.94M |
| 2026-09-17 | $22.76 | +5.76% | $22.35 | $23.33 | $22.14 | 1.04M |
| 2026-09-16 | $21.52 | +0.65% | $21.40 | $21.60 | $20.78 | 896.40K |
| 2026-09-15 | $21.38 | +2.79% | $20.60 | $21.70 | $20.22 | 1.07M |
| 2026-09-14 | $20.80 | +0.92% | $20.00 | $21.36 | $20.00 | 944.20K |
| 2026-09-11 | $20.61 | -0.67% | $21.00 | $21.36 | $20.45 | 929.70K |
| 2026-09-10 | $20.75 | -3.98% | $20.99 | $22.05 | $20.74 | 647.70K |
| 2026-09-09 | $21.61 | -2.13% | $22.00 | $22.48 | $21.18 | 1.21M |
| 2026-09-08 | $22.08 | +7.71% | $20.70 | $22.35 | $20.41 | 1.21M |
| 2026-09-04 | $20.50 | -0.63% | $21.12 | $21.26 | $20.38 | 897.20K |
| 2026-09-03 | $20.63 | -5.19% | $22.00 | $22.11 | $20.15 | 1.42M |
| 2026-09-02 | $21.76 | +1.45% | $21.61 | $22.00 | $21.22 | 558.30K |
| 2026-09-01 | $21.45 | -7.14% | $23.02 | $23.10 | $21.31 | 858.10K |
| 2026-08-31 | $23.10 | -2.53% | $23.50 | $24.00 | $23.03 | 776.30K |
| 2026-08-28 | $23.70 | -4.28% | $24.44 | $24.44 | $23.44 | 725.80K |
| 2026-08-27 | $24.76 | +0.32% | $25.29 | $25.54 | $24.57 | 711.00K |
| 2026-08-26 | $24.68 | -2.10% | $24.94 | $25.70 | $24.42 | 580.40K |
| 2026-08-25 | $25.21 | -1.48% | $26.07 | $26.48 | $25.00 | 615.40K |
| 2026-08-24 | $25.59 | -7.78% | $27.17 | $27.70 | $25.47 | 695.40K |
| 2026-08-21 | $27.75 | +3.82% | $27.16 | $28.27 | $26.48 | 748.70K |
| 2026-08-20 | $26.73 | -4.19% | $27.47 | $27.80 | $25.69 | 1.04M |
| 2026-08-19 | $27.90 | -3.59% | $29.09 | $29.09 | $26.90 | 833.60K |
| 2026-08-18 | $28.94 | -5.95% | $29.24 | $30.16 | $28.64 | 1.04M |
| 2026-08-17 | $30.77 | -0.49% | $31.00 | $32.39 | $30.75 | 1.02M |
| 2026-08-14 | $30.92 | -0.23% | $30.99 | $32.39 | $30.28 | 621.80K |
| 2026-08-13 | $30.99 | -2.76% | $30.46 | $31.89 | $30.18 | 882.90K |
| 2026-08-12 | $31.87 | +6.62% | $30.81 | $32.34 | $29.80 | 1.33M |
| 2026-08-11 | $29.89 | +4.47% | $29.08 | $29.95 | $28.06 | 914.10K |
| 2026-08-10 | $28.61 | -1.89% | $30.40 | $31.40 | $28.61 | 1.32M |
| 2026-08-07 | $29.16 | +4.93% | $28.51 | $29.65 | $27.71 | 1.26M |
| 2026-08-06 | $27.79 | +10.37% | $25.60 | $28.98 | $25.14 | 1.66M |
| 2026-08-05 | $25.18 | -0.91% | $25.12 | $25.60 | $24.41 | 863.60K |
| 2026-08-04 | $25.41 | +6.32% | $24.64 | $25.83 | $24.64 | 1.03M |
| 2026-08-03 | $23.90 | +3.69% | $22.49 | $24.11 | $22.01 | 922.20K |
| 2026-07-31 | $23.05 | +2.63% | $23.19 | $23.68 | $22.27 | 860.60K |
| 2026-07-30 | $22.46 | +8.98% | $21.17 | $22.48 | $20.77 | 1.05M |
| 2026-07-29 | $20.61 | -6.10% | $21.97 | $22.50 | $20.47 | 1.06M |
| 2026-07-28 | $21.95 | -0.54% | $21.49 | $22.72 | $20.95 | 1.17M |
| 2026-07-27 | $22.07 | +2.32% | $21.55 | $22.55 | $21.26 | 1.03M |
| 2026-07-24 | $21.57 | -5.31% | $22.87 | $22.95 | $21.50 | 1.22M |
| 2026-07-23 | $22.78 | +1.29% | $22.00 | $23.07 | $21.80 | 880.50K |
| 2026-07-22 | $22.49 | -4.74% | $23.22 | $23.90 | $22.43 | 705.60K |
| 2026-07-21 | $23.61 | +8.01% | $22.29 | $23.74 | $22.19 | 982.50K |
| 2026-07-20 | $21.86 | -1.49% | $21.85 | $22.45 | $21.34 | 1.33M |
| 2026-07-17 | $22.19 | +3.40% | $20.98 | $23.29 | $20.29 | 1.22M |
| 2026-07-16 | $21.46 | -11.69% | $24.06 | $24.07 | $21.30 | 2.02M |
| 2026-07-15 | $24.30 | -5.34% | $25.73 | $26.67 | $24.23 | 981.70K |
| 2026-07-14 | $25.67 | -1.53% | $26.49 | $27.00 | $25.30 | 1.40M |
| 2026-07-13 | $26.07 | +4.20% | $25.02 | $26.32 | $24.90 | 1.99M |
| 2026-07-10 | $25.02 | -2.07% | $25.80 | $25.80 | $23.93 | 1.43M |
| 2026-07-09 | $25.55 | -1.28% | $26.35 | $26.35 | $24.75 | 1.04M |
| 2026-07-08 | $25.88 | +1.65% | $25.38 | $27.24 | $24.87 | 1.14M |
| 2026-07-07 | $25.46 | -6.26% | $27.00 | $27.00 | $25.32 | 1.16M |
| 2026-07-06 | $27.16 | -2.58% | $27.85 | $28.53 | $26.92 | 1.17M |
| 2026-07-02 | $27.88 | -2.99% | $28.50 | $30.64 | $27.37 | 1.29M |
| 2026-07-01 | $28.74 | +2.94% | $28.02 | $30.46 | $27.80 | 1.56M |
| 2026-06-30 | $27.92 | -1.52% | $27.75 | $29.00 | $27.56 | 1.33M |
| 2026-06-29 | $28.35 | +14.50% | $26.20 | $28.56 | $25.83 | 2.63M |
| 2026-06-26 | $24.76 | +1.68% | $23.63 | $25.52 | $23.63 | 2.18M |
| 2026-06-25 | $24.35 | -3.41% | $25.50 | $25.80 | $24.00 | 2.06M |
| 2026-06-24 | $25.21 | -6.28% | $26.50 | $26.58 | $25.05 | 2.22M |
| 2026-06-23 | $26.90 | -5.75% | $27.38 | $28.75 | $26.80 | 1.49M |
| 2026-06-22 | $28.54 | -1.55% | $28.70 | $28.99 | $27.11 | 1.88M |
| 2026-06-18 | $28.99 | -1.80% | $30.34 | $30.35 | $27.52 | 2.34M |
| 2026-06-17 | $29.52 | +2.61% | $28.69 | $30.88 | $28.23 | 2.10M |
| 2026-06-16 | $28.77 | -7.76% | $30.39 | $30.99 | $28.73 | 2.74M |
| 2026-06-15 | $31.19 | -3.79% | $33.99 | $34.47 | $29.85 | 2.76M |
| 2026-06-12 | $32.42 | -9.87% | $35.26 | $35.68 | $30.91 | 2.68M |
| 2026-06-11 | $35.97 | +13.15% | $32.41 | $35.98 | $31.97 | 2.76M |
| 2026-06-10 | $31.79 | +0.44% | $31.38 | $32.77 | $30.76 | 1.69M |
| 2026-06-09 | $31.65 | -7.67% | $34.26 | $35.51 | $30.01 | 2.88M |
| 2026-06-08 | $34.28 | -1.38% | $36.50 | $36.80 | $33.39 | 2.34M |
| 2026-06-05 | $34.76 | -12.36% | $37.91 | $38.42 | $33.90 | 2.33M |
| 2026-06-04 | $39.66 | +5.82% | $37.01 | $40.50 | $35.70 | 2.49M |
| 2026-06-03 | $37.48 | -14.64% | $42.50 | $42.51 | $37.10 | 3.13M |
| 2026-06-02 | $43.91 | +3.61% | $43.50 | $45.22 | $42.41 | 1.58M |
| 2026-06-01 | $42.38 | -12.56% | $45.76 | $46.99 | $41.00 | 2.91M |
| 2026-05-29 | $48.47 | -6.12% | $48.99 | $49.00 | $43.81 | 2.58M |
| 2026-05-28 | $51.63 | +1.24% | $51.56 | $52.88 | $48.52 | 2.61M |
| 2026-05-27 | $51.00 | +4.57% | $50.30 | $51.79 | $46.61 | 2.32M |
| 2026-05-26 | $48.77 | +1.88% | $48.53 | $52.10 | $48.25 | 2.64M |