NYSE : BKSY
BlackSky Technology Inc. — Price history
Industrials · Specialty Business Services · United States
Last price 18.03 USD (Oct 30, 2026, 11:49 AM EDT) · Market cap 737.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BlackSky Technology Inc. (BKSY) closed at 17.87 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 18.25 | 18.94 | 17.03 | 17.87 | 924,338 | -6.93% |
| 2026-10-29 | 18.9 | 20 | 18.84 | 19.2 | 1,008,059 | +0.47% |
| 2026-10-28 | 19.21 | 19.21 | 18.545 | 19.11 | 537,698 | -0.21% |
| 2026-10-27 | 17.98 | 19.31 | 17.918 | 19.15 | 958,398 | +7.34% |
| 2026-10-26 | 17.65 | 18.32 | 17.22 | 17.84 | 717,601 | +1.48% |
| 2026-10-23 | 16.39 | 17.61 | 16.13 | 17.58 | 716,023 | +5.33% |
| 2026-10-22 | 16.86 | 17.39 | 16.385 | 16.69 | 701,968 | -3.80% |
| 2026-10-21 | 17.35 | 17.58 | 17.11 | 17.35 | 598,495 | +2.85% |
| 2026-10-20 | 17 | 17.33 | 16.5 | 16.87 | 959,068 | -1.52% |
| 2026-10-19 | 17.75 | 17.81 | 17.12 | 17.13 | 734,405 | -1.10% |
| 2026-10-16 | 18.11 | 18.34 | 17.07 | 17.32 | 880,991 | -6.12% |
| 2026-10-15 | 17.17 | 18.54 | 16.8 | 18.45 | 1,088,997 | +4.53% |
| 2026-10-14 | 19.09 | 19.39 | 17.122 | 17.65 | 1,894,652 | -10.50% |
| 2026-10-13 | 19.42 | 19.89 | 19.1 | 19.72 | 978,771 | -0.70% |
| 2026-10-12 | 20.73 | 20.795 | 19.84 | 19.86 | 860,465 | -5.07% |
| 2026-10-09 | 21.78 | 21.78 | 20.48 | 20.92 | 582,713 | -1.13% |
| 2026-10-08 | 21.57 | 21.7 | 20.42 | 21.16 | 1,069,634 | -3.16% |
| 2026-10-07 | 22.01 | 22.175 | 21.105 | 21.85 | 730,066 | -3.57% |
| 2026-10-06 | 21.74 | 22.83 | 21.667 | 22.66 | 1,159,499 | +6.04% |
| 2026-10-05 | 21.8 | 21.845 | 21.04 | 21.37 | 933,322 | -2.51% |
| 2026-10-02 | 21.57 | 22.92 | 21.15 | 21.92 | 1,401,858 | +3.64% |
| 2026-10-01 | 21.49 | 21.94 | 20.81 | 21.15 | 995,585 | -0.75% |
| 2026-09-30 | 22.1 | 22.99 | 21.3 | 21.31 | 1,005,248 | -2.65% |
| 2026-09-29 | 23.44 | 23.67 | 21.81 | 21.89 | 801,713 | -4.62% |
| 2026-09-28 | 22.76 | 23.69 | 22.7 | 22.95 | 593,843 | -1.29% |
| 2026-09-25 | 23.37 | 23.72 | 22.91 | 23.25 | 780,011 | +0.35% |
| 2026-09-24 | 22.03 | 23.69 | 22.03 | 23.17 | 921,356 | +4.13% |
| 2026-09-23 | 23.14 | 23.2 | 22.13 | 22.25 | 532,954 | -4.05% |
| 2026-09-22 | 23.17 | 23.52 | 22.32 | 23.19 | 742,268 | +0.09% |
| 2026-09-21 | 22.31 | 23.36 | 22.275 | 23.17 | 921,138 | +6.92% |
| 2026-09-18 | 23.03 | 23.19 | 21.059 | 21.67 | 1,828,675 | -4.79% |
| 2026-09-17 | 22.35 | 23.329 | 22.138 | 22.76 | 1,031,222 | +5.76% |
| 2026-09-16 | 21.4 | 21.605 | 20.78 | 21.52 | 894,194 | +0.65% |
| 2026-09-15 | 20.6 | 21.7 | 20.22 | 21.38 | 1,062,492 | +2.79% |
| 2026-09-14 | 20 | 21.36 | 20 | 20.8 | 941,130 | +0.92% |
| 2026-09-11 | 21 | 21.36 | 20.45 | 20.61 | 918,529 | -0.67% |
| 2026-09-10 | 20.99 | 22.05 | 20.74 | 20.75 | 641,058 | -3.98% |
| 2026-09-09 | 22 | 22.48 | 21.18 | 21.61 | 1,204,594 | -2.13% |
| 2026-09-08 | 20.7 | 22.35 | 20.41 | 22.08 | 1,206,742 | +7.71% |
| 2026-09-04 | 21.12 | 21.26 | 20.381 | 20.5 | 894,427 | -0.63% |
| 2026-09-03 | 22 | 22.114 | 20.15 | 20.63 | 1,410,522 | -5.19% |
| 2026-09-02 | 21.61 | 22 | 21.22 | 21.76 | 556,835 | +1.45% |
| 2026-09-01 | 23.025 | 23.1 | 21.31 | 21.45 | 791,815 | -7.14% |
| 2026-08-31 | 23.5 | 24 | 23.03 | 23.1 | 774,674 | -2.53% |
| 2026-08-28 | 24.44 | 24.44 | 23.44 | 23.7 | 724,281 | -4.28% |
| 2026-08-27 | 25.29 | 25.54 | 24.57 | 24.76 | 709,002 | +0.32% |
| 2026-08-26 | 24.94 | 25.7 | 24.42 | 24.68 | 578,548 | -2.10% |
| 2026-08-25 | 26.07 | 26.48 | 25 | 25.21 | 614,709 | -1.48% |
| 2026-08-24 | 27.17 | 27.698 | 25.47 | 25.59 | 692,234 | -7.78% |
| 2026-08-21 | 27.16 | 28.27 | 26.48 | 27.75 | 748,346 | +3.82% |
| 2026-08-20 | 27.47 | 27.8 | 25.69 | 26.73 | 1,034,473 | -4.19% |
| 2026-08-19 | 29.09 | 29.09 | 26.9 | 27.9 | 832,522 | -3.59% |
| 2026-08-18 | 29.24 | 30.159 | 28.64 | 28.94 | 1,036,780 | -5.95% |
| 2026-08-17 | 31 | 32.39 | 30.75 | 30.77 | 1,016,822 | -0.49% |
| 2026-08-14 | 30.99 | 32.39 | 30.28 | 30.92 | 615,379 | -0.23% |
| 2026-08-13 | 30.46 | 31.887 | 30.18 | 30.99 | 879,591 | -2.76% |
| 2026-08-12 | 30.81 | 32.34 | 29.8 | 31.87 | 1,324,192 | +6.62% |
| 2026-08-11 | 29.08 | 29.95 | 28.06 | 29.89 | 894,109 | +4.47% |
| 2026-08-10 | 30.4 | 31.4 | 28.61 | 28.61 | 1,304,644 | -1.89% |
| 2026-08-07 | 28.51 | 29.65 | 27.71 | 29.16 | 1,252,830 | +4.93% |
| 2026-08-06 | 25.6 | 28.98 | 25.14 | 27.79 | 1,651,644 | +10.37% |
| 2026-08-05 | 25.12 | 25.6 | 24.41 | 25.18 | 861,100 | -0.91% |
| 2026-08-04 | 24.64 | 25.825 | 24.64 | 25.41 | 1,024,957 | +6.32% |
| 2026-08-03 | 22.49 | 24.11 | 22.01 | 23.9 | 918,214 | +3.69% |
| 2026-07-31 | 23.19 | 23.677 | 22.27 | 23.05 | 857,788 | +2.63% |
| 2026-07-30 | 21.17 | 22.48 | 20.77 | 22.46 | 876,395 | +8.98% |
| 2026-07-29 | 21.97 | 22.5 | 20.47 | 20.61 | 1,039,018 | -6.10% |
| 2026-07-28 | 21.49 | 22.72 | 20.95 | 21.95 | 1,133,946 | -0.54% |
| 2026-07-27 | 21.55 | 22.55 | 21.26 | 22.07 | 1,023,774 | +2.32% |
| 2026-07-24 | 22.87 | 22.95 | 21.5 | 21.57 | 1,184,382 | -5.31% |
| 2026-07-23 | 22 | 23.07 | 21.8 | 22.78 | 878,588 | +1.29% |
| 2026-07-22 | 23.22 | 23.9 | 22.43 | 22.49 | 693,029 | -4.74% |
| 2026-07-21 | 22.29 | 23.74 | 22.19 | 23.61 | 908,783 | +8.01% |
| 2026-07-20 | 21.85 | 22.45 | 21.34 | 21.86 | 1,326,180 | -1.49% |
| 2026-07-17 | 20.98 | 23.29 | 20.29 | 22.19 | 1,208,534 | +3.40% |
| 2026-07-16 | 24.06 | 24.07 | 21.298 | 21.46 | 2,014,241 | -11.69% |
| 2026-07-15 | 25.73 | 26.665 | 24.23 | 24.3 | 977,584 | -5.34% |
| 2026-07-14 | 26.49 | 27 | 25.3 | 25.67 | 1,400,696 | -1.53% |
| 2026-07-13 | 25.02 | 26.32 | 24.9 | 26.07 | 1,985,949 | +4.20% |
| 2026-07-10 | 25.8 | 25.8 | 23.932 | 25.02 | 1,420,353 | -2.07% |
| 2026-07-09 | 26.35 | 26.35 | 24.755 | 25.55 | 1,033,707 | -1.28% |
| 2026-07-08 | 25.38 | 27.24 | 24.87 | 25.88 | 1,133,960 | +1.65% |
| 2026-07-07 | 27 | 27 | 25.32 | 25.46 | 1,128,787 | -6.26% |
| 2026-07-06 | 27.85 | 28.53 | 26.92 | 27.16 | 1,167,369 | -2.58% |
| 2026-07-02 | 28.5 | 30.64 | 27.37 | 27.88 | 1,284,954 | -2.99% |
| 2026-07-01 | 28.02 | 30.46 | 27.8 | 28.74 | 1,549,340 | +2.94% |
| 2026-06-30 | 27.75 | 29 | 27.56 | 27.92 | 1,317,772 | -1.52% |
| 2026-06-29 | 26.2 | 28.56 | 25.83 | 28.35 | 2,601,982 | +14.50% |
| 2026-06-26 | 23.63 | 25.52 | 23.63 | 24.76 | 2,137,877 | +1.68% |
| 2026-06-25 | 25.5 | 25.8 | 24 | 24.35 | 2,061,183 | -3.41% |
| 2026-06-24 | 26.5 | 26.575 | 25.05 | 25.21 | 1,961,608 | -6.28% |
| 2026-06-23 | 27.38 | 28.75 | 26.8 | 26.9 | 1,469,142 | -5.75% |
| 2026-06-22 | 28.7 | 28.99 | 27.11 | 28.54 | 1,876,919 | -1.55% |
| 2026-06-18 | 30.34 | 30.35 | 27.52 | 28.99 | 2,283,607 | -1.80% |
| 2026-06-17 | 28.69 | 30.88 | 28.23 | 29.52 | 2,021,678 | +2.61% |
| 2026-06-16 | 30.39 | 30.99 | 28.73 | 28.77 | 2,572,806 | -7.76% |
| 2026-06-15 | 33.99 | 34.465 | 29.85 | 31.19 | 2,746,022 | -3.79% |
| 2026-06-12 | 35.26 | 35.68 | 30.907 | 32.42 | 2,670,827 | -9.87% |
| 2026-06-11 | 32.41 | 35.98 | 31.97 | 35.97 | 2,724,540 | +13.15% |
| 2026-06-10 | 31.38 | 32.77 | 30.76 | 31.79 | 1,683,848 | +0.44% |
| 2026-06-09 | 34.26 | 35.507 | 30.01 | 31.65 | 2,861,511 | -7.67% |
| 2026-06-08 | 36.5 | 36.8 | 33.39 | 34.28 | 2,319,508 | -1.38% |
| 2026-06-05 | 37.91 | 38.415 | 33.9 | 34.76 | 2,308,153 | -12.36% |
| 2026-06-04 | 37.01 | 40.5 | 35.7 | 39.66 | 2,480,220 | +5.82% |
| 2026-06-03 | 42.5 | 42.51 | 37.1 | 37.48 | 3,098,844 | -14.64% |
| 2026-06-02 | 43.5 | 45.22 | 42.41 | 43.91 | 1,538,588 | +3.61% |
| 2026-06-01 | 45.76 | 46.987 | 41 | 42.38 | 2,874,176 | -12.56% |
| 2026-05-29 | 48.99 | 49 | 43.81 | 48.47 | 2,481,083 | -6.12% |
| 2026-05-28 | 51.56 | 52.88 | 48.52 | 51.63 | 2,427,580 | +1.24% |
| 2026-05-27 | 50.3 | 51.79 | 46.61 | 51 | 2,225,132 | +4.57% |
| 2026-05-26 | 48.53 | 52.1 | 48.25 | 48.77 | 2,615,997 | +1.88% |
| 2026-05-22 | 46.01 | 48.66 | 45.784 | 47.87 | 2,005,350 | +7.21% |
| 2026-05-21 | 44.5 | 46.48 | 43.5 | 44.65 | 1,167,240 | -2.04% |
| 2026-05-20 | 45.78 | 46.44 | 43.155 | 45.58 | 2,056,016 | +0.91% |
| 2026-05-19 | 41.27 | 45.5 | 38.8 | 45.17 | 2,639,037 | +5.05% |
| 2026-05-18 | 40.73 | 43.73 | 38.26 | 43 | 4,113,371 | +10.97% |
| 2026-05-15 | 40.8 | 41.81 | 38.69 | 38.75 | 2,465,597 | -9.17% |
| 2026-05-14 | 41.06 | 43.769 | 37.88 | 42.66 | 2,574,841 | +3.67% |
| 2026-05-13 | 41.69 | 41.69 | 38.67 | 41.15 | 2,290,610 | +2.08% |
| 2026-05-12 | 40.92 | 44.7 | 38.9 | 40.31 | 3,587,292 | -2.59% |