Skip to main content

BlackSky Technology Inc. Class A Common Stock (NY:BKSY)

20.58 +1.09 (+5.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 19.86 21.12 19.53 20.58 2,495,029 +1.09(+5.59%)
Jun 27, 2025 20.40 20.40 18.60 19.49 3,951,553 -0.99(-4.83%)
Jun 26, 2025 18.00 20.95 17.95 20.48 3,883,024 +3.20(+18.52%)
Jun 25, 2025 17.69 18.00 16.86 17.28 2,222,593 -0.30(-1.71%)
Jun 24, 2025 17.04 17.70 16.44 17.58 3,755,162 +1.11(+6.74%)
Jun 23, 2025 14.50 16.59 13.62 16.47 5,173,359 +2.25(+15.82%)
Jun 20, 2025 13.20 14.72 12.51 14.22 4,608,384 +1.51(+11.88%)
Jun 18, 2025 11.53 12.91 11.36 12.71 1,806,431 +1.27(+11.10%)
Jun 17, 2025 11.27 11.82 11.27 11.44 1,096,419 -0.04(-0.35%)
Jun 16, 2025 11.21 11.66 11.12 11.48 1,100,530 +0.59(+5.42%)
Jun 13, 2025 10.90 11.50 10.80 10.89 995,257 -0.56(-4.89%)
Jun 12, 2025 11.61 11.79 11.37 11.45 720,269 -0.32(-2.72%)
Jun 11, 2025 12.20 12.28 11.70 11.77 961,710 -0.31(-2.57%)
Jun 10, 2025 12.75 12.80 11.80 12.08 1,130,842 -0.64(-5.03%)
Jun 09, 2025 13.17 13.34 12.50 12.72 1,457,128 -0.18(-1.40%)
Jun 06, 2025 12.50 12.98 12.04 12.90 1,767,535 +0.77(+6.35%)
Jun 05, 2025 12.10 12.75 11.61 12.13 2,216,625 +0.11(+0.92%)
Jun 04, 2025 11.53 12.15 11.26 12.02 1,146,864 +0.72(+6.37%)
Jun 03, 2025 11.61 11.70 11.13 11.30 790,108 +0.08(+0.71%)
Jun 02, 2025 11.29 11.33 10.61 11.22 917,931 +0.03(+0.27%)
May 30, 2025 11.25 11.35 10.80 11.19 1,303,609 -0.16(-1.41%)
May 29, 2025 12.48 12.52 11.26 11.35 941,470 -0.72(-5.97%)
May 28, 2025 11.75 12.44 11.45 12.07 1,014,707 +0.34(+2.90%)
May 27, 2025 11.29 11.80 10.92 11.73 999,298 +0.90(+8.31%)
May 23, 2025 10.47 10.99 10.42 10.83 791,199 +0.08(+0.74%)
May 22, 2025 10.81 11.18 9.876 10.75 1,948,534 -0.63(-5.54%)
May 21, 2025 11.70 11.85 11.15 11.38 653,831 -0.40(-3.40%)
May 20, 2025 11.78 11.96 11.55 11.78 577,681 +0.01(+0.08%)
May 19, 2025 11.47 11.81 11.21 11.77 876,505 -0.06(-0.51%)
May 16, 2025 12.25 12.40 11.81 11.83 787,295 -0.32(-2.63%)
May 15, 2025 12.19 12.31 11.67 12.15 698,085 -0.17(-1.38%)
May 14, 2025 12.15 12.53 11.81 12.32 1,061,035 +0.48(+4.05%)
May 13, 2025 11.95 12.04 11.58 11.84 934,489 +0.32(+2.78%)
May 12, 2025 12.68 12.73 11.37 11.52 1,191,561 -0.03(-0.26%)
May 09, 2025 11.45 11.91 11.01 11.55 1,074,186 +0.10(+0.87%)
May 08, 2025 9.250 11.74 9.250 11.45 2,530,128 +2.71(+31.01%)
May 07, 2025 8.670 8.970 8.620 8.740 530,846 +0.20(+2.34%)
May 06, 2025 8.400 8.630 8.290 8.540 362,448 -0.08(-0.93%)
May 05, 2025 8.750 8.820 8.570 8.620 468,432 -0.22(-2.49%)
May 02, 2025 8.830 9.165 8.680 8.840 691,655 +0.26(+3.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.