Dark

BKSY
BlackSky Technology Inc.
stock NYSE

At Close

Oct 2, 2026 3:59:59 PM EDT

21.92USD+3.641%(+0.77)1,406,571

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

21.56USD+1.961%(+0.41)1,721

After-hours

Oct 2, 2026 4:49:30 PM EDT

22.05USD+0.593%(+0.13)5,381

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	21.5700	22.9200	21.150000	21.9200	+3.641%	1,406,571	0.000%
2026-10-01	21.4900	21.9400	20.810000	21.1500	-0.751%	1,005,238	+3.641%
2026-09-30	22.1000	22.9900	21.300000	21.3100	-2.650%	1,128,853	+2.863%
2026-09-29	23.4400	23.6700	21.810000	21.8900	-4.619%	807,871	+0.137%
2026-09-28	22.7600	23.6900	22.700000	22.9500	-1.290%	595,771	-4.488%
2026-09-25	23.3700	23.7200	22.910000	23.2500	+0.345%	783,094	-5.720%
2026-09-24	22.0300	23.6900	22.030000	23.1700	+4.135%	925,459	-5.395%
2026-09-23	23.1400	23.2000	22.130000	22.2500	-4.053%	534,077	-1.483%
2026-09-22	23.1700	23.5200	22.320000	23.1900	+0.086%	746,100	-5.476%
2026-09-21	22.3100	23.3600	22.275000	23.1700	+6.922%	926,796	-5.395%
2026-09-18	23.0300	23.1900	21.059200	21.6700	-4.789%	1,935,677	+1.154%
2026-09-17	22.3500	23.3290	22.137500	22.7600	+5.762%	1,037,681	-3.691%
2026-09-16	21.4000	21.6050	20.780000	21.5200	+0.655%	897,985	+1.859%
2026-09-15	20.6000	21.7000	20.220000	21.3800	+2.788%	1,066,010	+2.526%
2026-09-14	20.0000	21.3600	20.000000	20.8000	+0.922%	945,180	+5.385%
2026-09-11	21.0000	21.3600	20.450000	20.6100	-0.675%	932,208	+6.356%
2026-09-10	20.9900	22.0500	20.740000	20.7500	-3.980%	648,675	+5.639%
2026-09-09	22.0000	22.4800	21.180000	21.6100	-2.129%	1,213,392	+1.435%
2026-09-08	20.7000	22.3500	20.410000	22.0800	+7.707%	1,215,679	-0.725%
2026-09-04	21.1200	21.2600	20.380500	20.5000	-0.630%	899,159	+6.927%
2026-09-03	22.0000	22.1138	20.150000	20.6300	-5.193%	1,428,290	+6.253%
2026-09-02	21.6100	22.0000	21.220000	21.7600	+1.445%	558,470	+0.735%
2026-09-01	23.0250	23.1000	21.310000	21.4500	-7.143%	860,588	+2.191%
2026-08-31	23.5000	24.0000	23.030000	23.1000	-2.532%	776,620	-5.108%
2026-08-28	24.4400	24.4400	23.440000	23.7000	-4.281%	726,031	-7.511%
2026-08-27	25.2900	25.5399	24.570000	24.7600	+0.324%	712,759	-11.470%
2026-08-26	24.9400	25.6999	24.420000	24.6800	-2.102%	582,201	-11.183%
2026-08-25	26.0700	26.4800	25.000000	25.2100	-1.485%	616,019	-13.050%
2026-08-24	27.1700	27.6976	25.470000	25.5900	-7.784%	697,798	-14.342%
2026-08-21	27.1600	28.2700	26.480000	27.7500	+3.816%	749,142	-21.009%
2026-08-20	27.4700	27.8000	25.690000	26.7300	-4.194%	1,039,353	-17.995%
2026-08-19	29.0900	29.0900	26.900000	27.9000	-3.594%	833,568	-21.434%
2026-08-18	29.2400	30.1588	28.640000	28.9400	-5.947%	1,040,141	-24.257%
2026-08-17	31.0000	32.3900	30.750000	30.7700	-0.485%	1,018,580	-28.762%
2026-08-14	30.9900	32.3900	30.280000	30.9200	-0.226%	621,768	-29.107%
2026-08-13	30.4600	31.8871	30.180000	30.9900	-2.761%	882,861	-29.268%
2026-08-12	30.8100	32.3400	29.800000	31.8700	+6.624%	1,332,489	-31.221%
2026-08-11	29.0800	29.9500	28.060000	29.8900	+4.474%	914,110	-26.664%
2026-08-10	30.4000	31.4000	28.610000	28.6100	-1.886%	1,315,407	-23.383%
2026-08-07	28.5100	29.6500	27.710000	29.1600	+4.930%	1,257,319	-24.829%
2026-08-06	25.6000	28.9800	25.140000	27.7900	+10.365%	1,655,194	-21.123%
2026-08-05	25.1200	25.6000	24.410000	25.1800	-0.905%	863,635	-12.947%
2026-08-04	24.6400	25.8250	24.640000	25.4100	+6.318%	1,029,282	-13.735%
2026-08-03	22.4900	24.1100	22.010100	23.9000	+3.688%	922,232	-8.285%
2026-07-31	23.1900	23.6770	22.270000	23.0500	+2.627%	860,845	-4.902%
2026-07-30	21.1700	22.4800	20.770000	22.4600	+8.976%	1,056,639	-2.404%
2026-07-29	21.9700	22.5000	20.470000	20.6100	-6.105%	1,060,646	+6.356%
2026-07-28	21.4900	22.7200	20.950000	21.9500	-0.544%	1,165,648	-0.137%
2026-07-27	21.5500	22.5500	21.260000	22.0700	+2.318%	1,030,370	-0.680%
2026-07-24	22.8700	22.9500	21.500000	21.5700	-5.312%	1,221,010	+1.623%
2026-07-23	22.0000	23.0700	21.800000	22.7800	+1.289%	880,530	-3.775%
2026-07-22	23.2200	23.9000	22.430000	22.4900	-4.744%	705,578	-2.534%
2026-07-21	22.2900	23.7399	22.190000	23.6100	+8.005%	982,474	-7.158%
2026-07-20	21.8500	22.4500	21.340000	21.8600	-1.487%	1,328,157	+0.274%
2026-07-17	20.9800	23.2899	20.290000	22.1900	+3.402%	1,218,322	-1.217%
2026-07-16	24.0600	24.0700	21.297700	21.4600	-11.687%	2,018,871	+2.144%
2026-07-15	25.7300	26.6648	24.230000	24.3000	-5.337%	981,702	-9.794%
2026-07-14	26.4900	27.0000	25.300000	25.6700	-1.534%	1,404,713	-14.608%
2026-07-13	25.0200	26.3200	24.900000	26.0700	+4.197%	1,992,588	-15.919%
2026-07-10	25.8000	25.8000	23.932000	25.0200	-2.074%	1,425,931	-12.390%
2026-07-09	26.3500	26.3500	24.755000	25.5500	-1.275%	1,040,294	-14.207%
2026-07-08	25.3800	27.2400	24.870000	25.8800	+1.650%	1,137,165	-15.301%
2026-07-07	27.0000	27.0000	25.320000	25.4600	-6.259%	1,164,572	-13.904%
2026-07-06	27.8500	28.5300	26.920000	27.1600	-2.582%	1,171,022	-19.293%
2026-07-02	28.5000	30.6400	27.370000	27.8800	-2.992%	1,287,216	-21.377%
2026-07-01	28.0200	30.4600	27.800000	28.7400	+2.937%	1,555,035	-23.730%
2026-06-30	27.7500	29.0000	27.560000	27.9200	-1.517%	1,327,440	-21.490%
2026-06-29	26.2000	28.5600	25.830000	28.3500	+14.499%	2,628,687	-22.681%
2026-06-26	23.6300	25.5200	23.630000	24.7600	+1.684%	2,180,467	-11.470%
2026-06-25	25.5000	25.8000	24.000000	24.3500	-3.411%	2,064,439	-9.979%
2026-06-24	26.5000	26.5750	25.050000	25.2100	-6.283%	2,215,429	-13.050%
2026-06-23	27.3800	28.7500	26.800000	26.9000	-5.746%	1,487,141	-18.513%
2026-06-22	28.7000	28.9900	27.110000	28.5400	-1.552%	1,882,166	-23.196%
2026-06-18	30.3400	30.3500	27.520000	28.9900	-1.795%	2,336,479	-24.388%
2026-06-17	28.6900	30.8800	28.230000	29.5200	+2.607%	2,100,188	-25.745%
2026-06-16	30.3900	30.9900	28.730000	28.7700	-7.759%	2,735,897	-23.810%
2026-06-15	33.9900	34.4653	29.850000	31.1900	-3.794%	2,756,293	-29.721%
2026-06-12	35.2600	35.6800	30.906500	32.4200	-9.869%	2,676,794	-32.387%
2026-06-11	32.4100	35.9800	31.970000	35.9700	+13.149%	2,763,342	-39.060%
2026-06-10	31.3800	32.7700	30.760000	31.7900	+0.442%	1,688,534	-31.047%
2026-06-09	34.2600	35.5068	30.010000	31.6500	-7.672%	2,878,139	-30.742%
2026-06-08	36.5000	36.8000	33.390000	34.2800	-1.381%	2,339,017	-36.056%
2026-06-05	37.9100	38.4150	33.900000	34.7600	-12.355%	2,325,193	-36.939%
2026-06-04	37.0100	40.5000	35.700000	39.6600	+5.816%	2,487,046	-44.730%
2026-06-03	42.5000	42.5100	37.100100	37.4800	-14.644%	3,125,168	-41.515%
2026-06-02	43.5000	45.2200	42.410000	43.9100	+3.610%	1,579,891	-50.080%
2026-06-01	45.7600	46.9870	41.000000	42.3800	-12.564%	2,909,897	-48.277%
2026-05-29	48.9900	49.0000	43.810000	48.4700	-6.120%	2,580,093	-54.776%
2026-05-28	51.5600	52.8800	48.520000	51.6300	+1.235%	2,617,216	-57.544%
2026-05-27	50.3000	51.7900	46.610000	51.0000	+4.572%	2,330,288	-57.020%
2026-05-26	48.5300	52.1000	48.250000	48.7700	+1.880%	2,653,345	-55.054%
2026-05-22	46.0100	48.6600	45.784300	47.8700	+7.212%	2,047,599	-54.209%
2026-05-21	44.5000	46.4800	43.500000	44.6500	-2.040%	1,171,714	-50.907%
2026-05-20	45.7800	46.4400	43.154700	45.5800	+0.908%	2,159,527	-51.909%
2026-05-19	41.2700	45.5000	38.800000	45.1700	+5.047%	2,660,004	-51.472%
2026-05-18	40.7300	43.7300	38.260000	43.0000	+10.968%	4,126,027	-49.023%
2026-05-15	40.8000	41.8100	38.690000	38.7500	-9.165%	2,465,597	-43.432%
2026-05-14	41.0600	43.7690	37.880000	42.6600	+3.670%	2,574,842	-48.617%
2026-05-13	41.6900	41.6900	38.670000	41.1500	+2.084%	2,290,610	-46.731%
2026-05-12	40.9200	44.7000	38.900000	40.3100	-2.586%	3,587,292	-45.621%
2026-05-11	38.2600	43.1100	37.530000	41.3800	+4.892%	4,542,072	-47.028%
2026-05-08	32.9600	39.8100	32.960000	39.4500	+22.364%	3,265,937	-44.436%
2026-05-07	36.9800	37.0000	29.852500	32.2400	-20.415%	5,321,510	-32.010%
2026-05-06	36.0000	40.6800	35.460000	40.5100	+12.653%	2,040,829	-45.890%
2026-05-05	37.2400	37.4200	34.700000	35.9600	-1.018%	1,244,372	-39.043%
2026-05-04	36.0000	37.4100	34.681300	36.3300	+2.194%	850,783	-39.664%
2026-05-01	35.8200	36.9700	34.850000	35.5500	+0.197%	972,508	-38.340%
2026-04-30	32.6000	35.8900	32.050000	35.4800	+12.066%	1,562,948	-38.219%
2026-04-29	31.1000	31.7700	29.820000	31.6600	+1.409%	1,063,361	-30.764%
2026-04-28	32.8100	33.2519	30.100000	31.2200	-5.992%	1,606,251	-29.789%
2026-04-27	33.7600	33.8896	30.470000	33.2100	-1.833%	1,894,428	-33.996%
2026-04-24	38.9000	39.0050	33.570100	33.8300	-11.993%	1,758,896	-35.205%
2026-04-23	39.8800	40.0670	35.720000	38.4400	-5.460%	1,874,880	-42.976%
2026-04-22	40.7500	42.7500	38.945600	40.6600	+4.417%	1,631,078	-46.090%
2026-04-21	38.1500	41.4000	38.040000	38.9400	+4.062%	2,016,359	-43.708%
2026-04-20	37.1600	38.7690	36.650000	37.4200	-0.399%	1,478,989	-41.422%
2026-04-17	39.0000	40.6200	36.660000	37.5700	-3.667%	2,679,529	-41.656%
2026-04-16	33.7600	39.2500	33.625000	39.0000	+17.896%	2,972,651	-43.795%
2026-04-15	32.2500	33.4300	30.800100	33.0800	+3.246%	1,439,681	-33.736%
2026-04-14	36.3500	36.8980	31.310000	32.0400	-7.905%	2,254,639	-31.586%
2026-04-13	33.4500	35.9300	32.600000	34.7900	+1.904%	1,596,020	-36.993%
2026-04-10	33.4000	35.8500	33.400000	34.1400	+4.564%	1,518,943	-35.794%
2026-04-09	33.1100	35.7100	32.250000	32.6500	-2.275%	2,436,009	-32.864%
2026-04-08	35.1500	36.3400	32.910000	33.4100	-1.880%	4,262,972	-34.391%
2026-04-07	30.4700	34.1400	28.681600	34.0500	+10.087%	3,287,010	-35.624%
2026-04-06	30.9100	31.7997	29.300000	30.9300	+0.389%	2,530,984	-29.130%
2026-04-02	26.2500	32.0200	26.100000	30.8100	+11.550%	4,101,759	-28.854%
2026-04-01	25.6600	29.1500	25.660000	27.6200	+9.777%	2,169,188	-20.637%
2026-03-31	23.2900	25.3700	22.950000	25.1600	+14.833%	1,909,500	-12.878%
2026-03-30	23.5100	23.5100	21.090000	21.9100	-5.925%	1,550,079	+0.046%
2026-03-27	27.4400	27.9400	22.830000	23.2900	-17.235%	2,118,948	-5.882%
2026-03-26	26.3600	28.5716	26.150000	28.1400	+4.107%	1,861,987	-22.104%
2026-03-25	25.7300	29.4600	25.230000	27.0300	+6.292%	1,901,797	-18.905%
2026-03-24	27.1000	28.6500	25.210000	25.4300	-8.327%	1,764,629	-13.803%
2026-03-23	26.1000	28.4800	25.020000	27.7400	+6.324%	1,847,279	-20.981%
2026-03-20	25.9900	28.8800	25.580000	26.0900	+1.795%	2,300,716	-15.983%
2026-03-19	24.7900	25.9300	23.430000	25.6300	+0.985%	1,058,510	-14.475%
2026-03-18	25.7500	27.4377	25.290000	25.3800	-3.864%	1,757,426	-13.633%
2026-03-17	24.1200	26.6600	23.800000	26.4000	+10.000%	1,653,333	-16.970%
2026-03-16	24.1700	24.7000	22.700000	24.0000	+1.566%	643,399	-8.667%
2026-03-13	24.0500	24.8500	22.750000	23.6300	-1.254%	822,492	-7.237%
2026-03-12	23.8900	25.1000	23.110000	23.9300	+1.270%	1,323,811	-8.399%
2026-03-11	23.9100	25.0000	23.040000	23.6300	-1.542%	981,822	-7.237%
2026-03-10	24.7000	24.9300	23.570000	24.0000	-3.769%	913,490	-8.667%
2026-03-09	23.3000	25.0000	22.120400	24.9400	+5.099%	1,065,695	-12.109%
2026-03-06	23.7400	26.0600	23.370100	23.7300	-2.586%	1,838,948	-7.627%
2026-03-05	24.0200	24.5150	23.110000	24.3600	+0.247%	1,358,578	-10.016%
2026-03-04	23.0000	24.4700	22.220000	24.3000	+6.954%	1,608,850	-9.794%
2026-03-03	21.0000	23.0900	20.620000	22.7200	+5.137%	1,659,771	-3.521%
2026-03-02	18.6700	22.7400	18.500000	21.6100	+14.642%	2,140,655	+1.435%
2026-02-27	19.4100	19.4600	17.520000	18.8500	-5.703%	1,692,896	+16.286%
2026-02-26	21.0300	21.1500	19.285000	19.9900	-0.991%	1,540,583	+9.655%
2026-02-25	20.1100	21.5500	20.050000	20.1900	+2.435%	1,448,806	+8.569%
2026-02-24	19.0400	19.8700	18.750000	19.7100	+1.913%	814,590	+11.213%
2026-02-23	19.3000	19.8400	18.800000	19.3400	-2.716%	1,213,139	+13.340%
2026-02-20	20.9800	21.8800	19.580000	19.8800	-7.190%	1,017,918	+10.262%
2026-02-19	21.4700	22.3399	20.880000	21.4200	-2.769%	952,043	+2.334%
2026-02-18	20.9700	23.1500	20.726500	22.0300	+3.427%	913,763	-0.499%
2026-02-17	21.1000	22.0040	20.500000	21.3000	-0.838%	868,318	+2.911%
2026-02-13	20.6800	22.0700	20.280000	21.4800	+4.373%	917,002	+2.048%
2026-02-12	21.1500	21.3100	19.050000	20.5800	-2.557%	1,581,105	+6.511%
2026-02-11	23.0700	23.0700	19.950000	21.1200	-7.206%	1,186,506	+3.788%
2026-02-10	24.5000	24.6600	22.120000	22.7600	-7.892%	1,038,902	-3.691%
2026-02-09	22.4300	24.9500	22.289200	24.7100	+8.140%	1,196,720	-11.291%
2026-02-06	21.8900	23.8800	21.520000	22.8500	+8.861%	1,657,810	-4.070%
2026-02-05	20.5100	22.6900	20.510000	20.9900	-0.710%	1,782,261	+4.431%
2026-02-04	23.6500	23.8200	19.320000	21.1400	-10.802%	3,268,440	+3.690%
2026-02-03	22.2700	23.7800	22.020000	23.7000	+10.696%	1,687,542	-7.511%
2026-02-02	21.9200	22.2750	20.890000	21.4100	-2.990%	1,344,215	+2.382%
2026-01-30	24.2900	25.2799	21.800000	22.0700	-10.720%	2,010,797	-0.680%
2026-01-29	27.2400	27.5500	24.400000	24.7200	-10.855%	1,455,003	-11.327%
2026-01-28	27.5000	28.3000	26.570000	27.7300	+3.239%	1,389,894	-20.952%
2026-01-27	24.6600	27.0000	24.320000	26.8600	+10.490%	1,365,499	-18.392%
2026-01-26	26.5000	26.6150	24.030000	24.3100	-10.229%	1,648,511	-9.831%
2026-01-23	26.9900	28.3999	26.050000	27.0800	+0.782%	1,281,382	-19.055%
2026-01-22	25.6800	27.7800	25.120000	26.8700	+6.206%	1,495,661	-18.422%
2026-01-21	27.7600	28.5000	23.900100	25.3000	-7.563%	2,147,310	-13.360%
2026-01-20	25.6500	29.4700	25.460000	27.3700	-0.581%	1,710,647	-19.912%
2026-01-16	28.2200	29.2300	27.370000	27.5300	-2.721%	1,576,059	-20.378%
2026-01-15	27.6500	29.7900	26.030000	28.3000	+2.351%	2,188,576	-22.544%
2026-01-14	25.3800	27.8800	24.900000	27.6500	+7.966%	1,554,808	-20.723%
2026-01-13	28.1300	28.1900	25.590000	25.6100	-3.758%	1,323,005	-14.408%
2026-01-12	25.4500	26.7700	24.240000	26.6100	+4.271%	1,523,955	-17.625%
2026-01-09	25.2700	26.3900	24.250000	25.5200	+2.285%	1,050,848	-14.107%
2026-01-08	24.7500	26.1900	24.130000	24.9500	+2.844%	1,510,047	-12.144%
2026-01-07	24.5100	25.4300	23.570100	24.2600	-2.098%	1,638,712	-9.646%
2026-01-06	22.8600	24.9500	22.550000	24.7800	+9.067%	2,724,271	-11.542%
2026-01-05	21.7300	23.3200	20.690000	22.7200	+9.126%	1,826,377	-3.521%
2026-01-02	19.2000	20.8499	18.230000	20.8200	+11.040%	1,119,646	+5.283%
2025-12-31	19.2500	19.5799	18.720000	18.7500	-2.900%	629,623	+16.907%
2025-12-30	19.3300	19.8000	18.865000	19.3100	+0.730%	846,824	+13.516%
2025-12-29	18.7000	19.8383	18.400000	19.1700	-0.725%	1,260,689	+14.345%
2025-12-26	21.0800	21.1000	19.170000	19.3100	-9.001%	1,372,808	+13.516%
2025-12-24	22.3300	22.7000	20.300000	21.2200	-2.122%	766,050	+3.299%
2025-12-23	21.1600	22.8700	20.750000	21.6800	-0.869%	1,630,225	+1.107%
2025-12-22	20.0000	23.7400	19.990000	21.8700	+13.610%	3,007,943	+0.229%
2025-12-19	17.5400	19.7500	17.480000	19.2500	+10.189%	1,850,481	+13.870%
2025-12-18	17.0500	17.8200	16.560000	17.4700	+6.201%	1,011,215	+25.472%
2025-12-17	18.0000	18.3300	16.340000	16.4500	-8.459%	1,186,097	+33.252%
2025-12-16	17.3400	18.0650	17.180100	17.9700	+2.568%	952,446	+21.981%
2025-12-15	18.0500	18.3604	16.960000	17.5200	-3.947%	1,347,379	+25.114%
2025-12-12	19.6650	19.6650	18.000000	18.2400	-6.701%	1,119,287	+20.175%
2025-12-11	19.8000	20.0000	18.720000	19.5500	+1.190%	2,337,620	+12.123%
2025-12-10	18.5400	20.0000	18.000100	19.3200	+3.316%	1,337,729	+13.458%
2025-12-09	17.9300	18.8300	17.730800	18.7000	+2.298%	831,199	+17.219%
2025-12-08	18.6900	18.8638	18.040000	18.2800	-0.055%	600,530	+19.912%
2025-12-05	18.8900	19.3600	18.040000	18.2900	-4.987%	855,539	+19.847%
2025-12-04	17.4400	19.8000	17.390100	19.2500	+8.880%	1,479,217	+13.870%
2025-12-03	16.9900	17.6893	16.400000	17.6800	+4.184%	937,421	+23.982%
2025-12-02	16.7900	17.2400	16.430000	16.9700	+2.414%	1,170,578	+29.169%
2025-12-01	16.7700	17.0600	16.102300	16.5700	-6.490%	960,747	+32.287%
2025-11-28	17.8900	18.0000	17.417700	17.7200	-0.169%	679,455	+23.702%
2025-11-26	17.5800	18.3900	17.410000	17.7500	+3.619%	1,301,924	+23.493%
2025-11-25	16.0000	17.3450	15.430000	17.1300	+6.729%	1,513,248	+27.963%
2025-11-24	15.5700	16.2200	15.070000	16.0500	+4.697%	1,330,177	+36.573%
2025-11-21	14.7800	15.7700	13.250000	15.3300	+2.268%	3,018,036	+42.988%
2025-11-20	15.4600	16.9300	14.905000	14.9900	+3.451%	4,151,081	+46.231%
2025-11-19	13.9800	14.8200	13.700000	14.4900	+6.780%	2,413,942	+51.277%
2025-11-18	12.8200	13.9350	12.620000	13.5700	+3.272%	1,870,586	+61.533%
2025-11-17	13.1900	13.2500	12.790000	13.1400	-0.379%	2,252,360	+66.819%
2025-11-14	13.0300	13.7600	12.410000	13.1900	-3.157%	2,265,877	+66.187%
2025-11-13	15.5200	15.6200	13.560000	13.6200	-13.961%	3,069,743	+60.940%
2025-11-12	15.9300	16.7500	15.310100	15.8300	-1.493%	1,546,915	+38.471%
2025-11-11	16.1700	16.3600	15.740000	16.0700	-3.076%	1,429,852	+36.403%
2025-11-10	18.0700	18.1400	16.370000	16.5800	-2.009%	1,594,794	+32.207%
2025-11-07	15.9400	16.9500	15.510000	16.9200	+1.744%	2,356,901	+29.551%
2025-11-06	15.3100	18.4324	15.200000	16.6300	-11.448%	3,615,333	+31.810%
2025-11-05	19.6700	19.9500	18.640000	18.7800	+0.267%	2,002,858	+16.720%
2025-11-04	19.5200	20.3250	18.380000	18.7300	-8.276%	1,695,648	+17.032%
2025-11-03	21.2500	21.2500	19.650000	20.4200	-3.314%	1,389,370	+7.346%
2025-10-31	20.5800	21.4600	20.100000	21.1200	+7.372%	2,036,937	+3.788%
2025-10-30	20.5500	20.8900	19.430000	19.6700	-6.511%	1,523,867	+11.439%
2025-10-29	21.6200	22.3600	20.810000	21.0400	-2.276%	1,820,005	+4.183%
2025-10-28	23.3800	23.3800	21.330000	21.5300	-7.676%	1,335,695	+1.811%
2025-10-27	24.1600	24.5700	23.300100	23.3200	-1.354%	1,009,336	-6.003%
2025-10-24	23.7550	24.2700	22.950000	23.6400	+3.457%	999,081	-7.276%
2025-10-23	22.0400	23.6200	21.610000	22.8500	+5.203%	1,449,585	-4.070%
2025-10-22	24.4400	24.9100	21.300100	21.7200	-13.810%	2,679,252	+0.921%
2025-10-21	26.2400	26.3499	24.300000	25.2000	-5.689%	1,228,276	-13.016%
2025-10-20	25.5400	27.5400	25.235000	26.7200	+9.419%	1,463,889	-17.964%
2025-10-17	25.1100	25.9500	24.315000	24.4200	-6.293%	1,985,000	-10.238%
2025-10-16	31.4900	32.0399	25.700000	26.0600	-17.610%	2,878,847	-15.886%
2025-10-15	30.6900	33.1976	29.203900	31.6300	+6.034%	3,083,327	-30.699%
2025-10-14	27.2000	30.8699	25.780000	29.8300	+5.406%	1,752,533	-26.517%
2025-10-13	27.8100	29.6400	27.750000	28.3000	+5.794%	1,944,815	-22.544%
2025-10-10	31.2400	31.6698	26.550000	26.7500	-10.684%	3,466,899	-18.056%
2025-10-09	30.0900	30.6875	28.600000	29.9500	-0.399%	2,088,652	-26.811%
2025-10-08	31.2200	31.7900	29.100000	30.0700	-0.265%	4,032,525	-27.103%
2025-10-07	29.1000	30.9000	26.610000	30.1500	+5.493%	5,578,164	-27.297%
2025-10-06	26.2000	29.4500	25.800000	28.5800	+11.991%	3,607,487	-23.303%
2025-10-03	24.3700	25.5300	23.600000	25.5200	+4.805%	2,697,064	-14.107%
2025-10-02	22.9200	24.5650	22.135600	24.3500	+8.608%	2,721,575	-9.979%
2025-10-01	19.8900	22.4300	19.680000	22.4200	+11.266%	2,218,481	-2.230%
2025-09-30	19.8000	20.1900	19.050000	20.1500	+0.901%	1,559,634	+8.784%
2025-09-29	19.9500	20.5700	19.650000	19.9700	+1.319%	1,411,306	+9.765%
2025-09-26	19.8000	20.2450	19.300000	19.7100	-0.605%	1,108,651	+11.213%
2025-09-25	19.7400	20.4500	18.900000	19.8300	-5.436%	1,957,599	+10.540%
2025-09-24	22.0000	22.0000	20.310000	20.9700	-4.812%	2,291,901	+4.530%
2025-09-23	21.2000	22.6999	20.900000	22.0300	+5.407%	2,347,024	-0.499%
2025-09-22	20.5600	21.1700	19.430000	20.9000	-0.429%	1,577,625	+4.880%
2025-09-19	19.5700	21.6500	19.570000	20.9900	+8.029%	3,628,633	+4.431%
2025-09-18	19.6200	20.0000	19.110000	19.4300	+1.409%	1,622,663	+12.815%
2025-09-17	18.6400	19.4900	18.350000	19.1600	+3.122%	1,662,834	+14.405%
2025-09-16	19.5800	19.7200	17.890000	18.5800	-5.685%	1,874,254	+17.976%
2025-09-15	19.5600	19.8750	19.050000	19.7000	+2.125%	1,906,908	+11.269%
2025-09-12	17.5400	19.3941	17.540000	19.2900	+10.926%	2,785,421	+13.634%
2025-09-11	15.6400	17.8400	15.571500	17.3900	+12.411%	2,389,476	+26.049%
2025-09-10	16.5500	16.5700	15.370000	15.4700	-5.208%	1,592,980	+41.694%
2025-09-09	16.3400	16.5800	15.920000	16.3200	-1.864%	1,057,217	+34.314%
2025-09-08	16.5900	17.0200	16.050000	16.6300	+2.528%	1,592,159	+31.810%
2025-09-05	16.1600	16.2400	15.450000	16.2200	+3.246%	1,238,917	+35.142%
2025-09-04	16.4400	16.5000	15.550000	15.7100	-4.382%	1,943,591	+39.529%
2025-09-03	17.1300	17.2450	16.420000	16.4300	-3.693%	1,179,743	+33.414%
2025-09-02	16.9000	17.2600	16.410500	17.0600	-2.847%	1,425,257	+28.488%
2025-08-29	18.1900	18.2800	16.960000	17.5600	-2.876%	1,763,243	+24.829%
2025-08-28	18.3000	18.4000	17.800000	18.0800	-0.441%	1,293,685	+21.239%
2025-08-27	18.1400	18.7500	17.880000	18.1600	-0.275%	1,592,794	+20.705%
2025-08-26	17.6000	18.5137	17.410000	18.2100	+3.879%	1,908,568	+20.373%
2025-08-25	17.2200	17.9900	16.880000	17.5300	+1.447%	1,368,871	+25.043%
2025-08-22	16.1900	17.3200	16.000000	17.2800	+5.818%	1,211,308	+26.852%
2025-08-21	16.0800	16.5600	16.030000	16.3300	+0.061%	968,641	+34.231%
2025-08-20	15.9000	16.3300	15.360000	16.3200	+0.928%	1,546,768	+34.314%
2025-08-19	17.6800	17.7800	16.090000	16.1700	-7.176%	1,947,014	+35.560%
2025-08-18	18.0000	18.3200	17.380000	17.4200	-4.128%	1,553,995	+25.832%
2025-08-15	18.1800	18.4100	17.700000	18.1700	0.000%	1,324,647	+20.638%
2025-08-14	17.8500	18.7993	17.417300	18.1700	-1.731%	1,177,329	+20.638%
2025-08-13	17.8000	18.7600	17.290100	18.4900	+6.021%	2,003,639	+18.551%
2025-08-12	17.5100	18.2300	17.410000	17.4400	+1.043%	1,475,216	+25.688%
2025-08-11	16.8500	17.5500	16.700000	17.2600	+0.995%	1,522,122	+26.999%
2025-08-08	17.5400	17.7400	16.240000	17.0900	-0.697%	2,865,675	+28.262%
2025-08-07	16.9400	18.0700	16.420000	17.2100	-5.956%	2,897,510	+27.368%
2025-08-06	18.8900	18.9700	18.010000	18.3000	-3.379%	1,545,945	+19.781%
2025-08-05	20.8900	21.0100	18.660000	18.9400	-7.924%	2,084,569	+15.734%
2025-08-04	19.1300	20.6200	19.130000	20.5700	+9.067%	1,435,341	+6.563%
2025-08-01	18.4800	19.6999	17.930000	18.8600	-1.975%	1,625,852	+16.225%
2025-07-31	18.5000	19.2650	18.300000	19.2400	+4.169%	1,571,866	+13.929%
2025-07-30	19.2950	19.4100	18.260000	18.4700	-3.045%	1,122,947	+18.679%
2025-07-29	19.5000	19.7000	18.450000	19.0500	-0.522%	1,505,734	+15.066%
2025-07-28	19.9100	20.2400	18.920000	19.1500	-3.185%	1,578,396	+14.465%
2025-07-25	20.5600	20.5700	19.450000	19.7800	-3.653%	1,754,610	+10.819%
2025-07-24	20.4500	21.2100	20.235000	20.5300	+0.440%	1,284,222	+6.771%
2025-07-23	21.0000	21.3330	19.960000	20.4400	+1.490%	1,801,419	+7.241%
2025-07-22	21.3000	21.5000	18.835300	20.1400	-9.807%	5,006,576	+8.838%
2025-07-21	24.6000	24.6300	22.260000	22.3300	-5.781%	4,031,188	-1.836%
2025-07-18	22.2600	24.2100	21.500000	23.7000	-16.225%	10,238,791	-7.511%
2025-07-17	26.4500	28.8500	26.190000	28.2900	+8.933%	3,425,752	-22.517%
2025-07-16	25.8900	26.4080	24.509600	25.9700	+0.309%	1,462,587	-15.595%
2025-07-15	24.5000	26.2700	24.495000	25.8900	+6.719%	1,948,820	-15.334%
2025-07-14	22.6900	25.3800	22.520000	24.2600	+6.684%	1,927,636	-9.646%
2025-07-11	23.2600	23.5000	22.080000	22.7400	-2.862%	1,190,401	-3.606%
2025-07-10	22.3500	24.2200	21.840000	23.4100	+4.978%	2,032,480	-6.365%
2025-07-09	22.7700	23.3499	21.100000	22.3000	-0.977%	1,897,260	-1.704%
2025-07-08	22.4000	24.9400	21.700000	22.5200	+3.970%	2,821,849	-2.664%
2025-07-07	21.5000	21.7539	20.500000	21.6600	+0.838%	1,633,728	+1.200%
2025-07-03	20.2200	21.5400	19.995000	21.4800	+5.969%	1,412,570	+2.048%
2025-07-02	20.0700	20.3000	19.227000	20.2700	+1.148%	1,322,812	+8.140%
2025-07-01	20.0000	20.8089	19.190000	20.0400	-2.624%	1,745,290	+9.381%
2025-06-30	19.8600	21.1200	19.530000	20.5800	+5.593%	2,495,693	+6.511%
2025-06-27	20.4000	20.4000	18.600000	19.4900	-4.834%	3,951,548	+12.468%
2025-06-26	18.0000	20.9500	17.950000	20.4800	+18.519%	3,888,453	+7.031%
2025-06-25	17.6900	18.0000	16.860000	17.2800	-1.706%	2,224,312	+26.852%
2025-06-24	17.0400	17.7000	16.440000	17.5800	+6.740%	3,760,172	+24.687%
2025-06-23	14.5000	16.5911	13.620000	16.4700	+15.823%	5,198,118	+33.090%
2025-06-20	13.2000	14.7250	12.509900	14.2200	+11.880%	4,608,378	+54.149%
2025-06-18	11.5300	12.9068	11.360000	12.7100	+11.101%	1,806,431	+72.463%
2025-06-17	11.2650	11.8200	11.265000	11.4400	-0.348%	1,096,515	+91.608%
2025-06-16	11.2100	11.6600	11.120000	11.4800	+5.418%	1,101,159	+90.941%
2025-06-13	10.9000	11.5000	10.800000	10.8900	-4.891%	995,257	+101.286%
2025-06-12	11.6100	11.7900	11.370000	11.4500	-2.719%	721,612	+91.441%
2025-06-11	12.2000	12.2800	11.700000	11.7700	-2.566%	961,885	+86.236%
2025-06-10	12.7500	12.7992	11.800200	12.0800	-5.031%	1,132,690	+81.457%
2025-06-09	13.1700	13.3400	12.500000	12.7200	-1.395%	1,457,215	+72.327%
2025-06-06	12.5000	12.9800	12.035000	12.9000	+6.348%	1,767,535	+69.922%
2025-06-05	12.1000	12.7500	11.610000	12.1300	+0.915%	2,217,924	+80.709%
2025-06-04	11.5300	12.1500	11.260000	12.0200	+6.372%	1,148,234	+82.363%
2025-06-03	11.6100	11.6950	11.130000	11.3000	+0.713%	790,753	+93.982%
2025-06-02	11.2900	11.3300	10.610000	11.2200	+0.268%	918,119	+95.365%
2025-05-30	11.2500	11.3500	10.800000	11.1900	-1.410%	1,303,609	+95.889%
2025-05-29	12.4800	12.5200	11.260000	11.3500	-5.965%	941,836	+93.128%
2025-05-28	11.7500	12.4400	11.450000	12.0700	+2.899%	1,020,804	+81.607%
2025-05-27	11.2900	11.8000	10.917800	11.7300	+8.310%	1,001,720	+86.871%
2025-05-23	10.4700	10.9900	10.421200	10.8300	+0.744%	791,199	+102.401%
2025-05-22	10.8100	11.1800	9.876364	10.7500	-5.536%	1,948,683	+103.907%
2025-05-21	11.7000	11.8500	11.150000	11.3800	-3.396%	653,877	+92.619%
2025-05-20	11.7800	11.9600	11.550000	11.7800	+0.085%	577,732	+86.078%
2025-05-19	11.4700	11.8150	11.210900	11.7700	-0.507%	876,581	+86.236%
2025-05-16	12.2500	12.4000	11.810000	11.8300	-2.634%	787,295	+85.292%
2025-05-15	12.1900	12.3100	11.670100	12.1500	-1.380%	698,471	+80.412%
2025-05-14	12.1500	12.5300	11.810000	12.3200	+4.054%	1,061,379	+77.922%
2025-05-13	11.9500	12.0400	11.580000	11.8400	+2.778%	934,669	+85.135%
2025-05-12	12.6800	12.7300	11.370000	11.5200	-0.260%	1,191,764	+90.278%
2025-05-09	11.4500	11.9100	11.010000	11.5500	+0.873%	1,074,186	+89.784%
2025-05-08	9.2500	11.7400	9.250000	11.4500	+31.007%	2,531,499	+91.441%
2025-05-07	8.6700	8.9699	8.620000	8.7400	+2.342%	530,846	+150.801%
2025-05-06	8.4000	8.6299	8.290000	8.5400	-0.928%	362,708	+156.674%
2025-05-05	8.7500	8.8200	8.570000	8.6200	-2.489%	468,441	+154.292%
2025-05-02	8.8300	9.1650	8.680000	8.8400	+3.030%	691,655	+147.964%
2025-05-01	8.5300	8.8100	8.370000	8.5800	+2.632%	516,809	+155.478%
2025-04-30	8.2700	8.3899	7.860000	8.3600	-3.129%	623,445	+162.201%
2025-04-29	8.5800	8.6500	8.360000	8.6300	+0.936%	435,738	+153.998%
2025-04-28	8.4700	8.6900	8.240500	8.5500	+0.945%	853,185	+156.374%
2025-04-25	8.1600	8.6075	8.050000	8.4700	+3.545%	833,334	+158.796%
2025-04-24	7.2800	8.2300	7.260000	8.1800	+13.611%	825,638	+167.971%
2025-04-23	7.2500	7.6200	7.190000	7.2000	+4.956%	447,318	+204.444%
2025-04-22	6.7000	6.9900	6.670000	6.8600	+3.469%	461,657	+219.534%
2025-04-21	6.8700	6.9700	6.440000	6.6300	-6.223%	676,127	+230.618%
2025-04-17	7.1000	7.2400	6.900000	7.0700	-0.702%	483,113	+210.042%
2025-04-16	7.1100	7.2100	6.880000	7.1200	-2.198%	470,003	+207.865%
2025-04-15	7.1700	7.6543	7.120000	7.2800	+0.138%	607,742	+201.099%
2025-04-14	7.9600	7.9900	7.190000	7.2700	-4.718%	803,362	+201.513%

.dark-mode .Yqb08Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yqb08Q{ color: #333333; background-color: white; border: 2px solid #333333; }BKSYBlackSky Technology Inc.stock NYSE

BKSY
BlackSky Technology Inc.
stock NYSE