Skip to main content
BKSY logo

BlackSky Technology Inc.

BKSYNYSEIndustrialsSpecialty Business Services

$19.11Today:- (-)1Y −26.96%

As of Oct 28, 2026 close

Market cap
$735.82M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$12.41$52.88
Volume (live)
-
Avg. volume (3M)
933.84K

BlackSky Technology (BKSY) Historical Stock Prices

Analyze BlackSky Technology (BKSY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BlackSky Technology (BKSY) Interactive Price Chart

Interactive historical price chart showing BlackSky Technology stock price movements and trends across multiple time periods.

Loading chart...

BKSY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BKSY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 202619.2119.2118.5519.1119.11537.70K
Oct 27, 202617.9819.3117.9219.1519.15958.40K
Oct 26, 202617.6518.3217.2217.8417.84717.60K
Oct 23, 202616.3917.6116.1317.5817.58716.02K
Oct 22, 202616.8617.3916.3916.6916.69701.97K
Oct 21, 202617.3517.5817.1117.3517.35598.50K
Oct 20, 202617.0017.3316.5016.8716.87959.07K
Oct 19, 202617.7517.8117.1217.1317.13734.40K
Oct 16, 202618.1118.3417.0717.3217.32880.99K
Oct 15, 202617.1718.5416.8018.4518.451.09M
Oct 14, 202619.0919.3917.1217.6517.651.89M
Oct 13, 202619.4219.8919.1019.7219.72978.77K
Oct 12, 202620.7320.8019.8419.8619.86860.47K
Oct 9, 202621.7821.7820.4820.9220.92582.71K
Oct 8, 202621.5721.7020.4221.1621.161.07M
Oct 7, 202622.0122.1821.1121.8521.85730.07K
Oct 6, 202621.7422.8321.6722.6622.661.16M
Oct 5, 202621.8021.8421.0421.3721.37933.32K
Oct 2, 202621.5722.9221.1521.9221.921.40M
Oct 1, 202621.4921.9420.8121.1521.15995.59K
Sep 30, 202622.1022.9921.3021.3121.311.01M
Sep 29, 202623.4423.6721.8121.8921.89801.71K
Sep 28, 202622.7623.6922.7022.9522.95593.84K
Sep 25, 202623.3723.7222.9123.2523.25780.01K
Sep 24, 202622.0323.6922.0323.1723.17921.36K
Sep 23, 202623.1423.2022.1322.2522.25532.95K
Sep 22, 202623.1723.5222.3223.1923.19742.27K
Sep 21, 202622.3123.3622.2723.1723.17921.14K
Sep 18, 202623.0323.1921.0621.6721.671.83M
Sep 17, 202622.3523.3322.1422.7622.761.03M
Sep 16, 202621.4021.6120.7821.5221.52894.19K
Sep 15, 202620.6021.7020.2221.3821.381.06M
Sep 14, 202620.0021.3620.0020.8020.80941.13K
Sep 11, 202621.0021.3620.4520.6120.61918.53K
Sep 10, 202620.9922.0520.7420.7520.75641.06K
Sep 9, 202622.0022.4821.1821.6121.611.20M
Sep 8, 202620.7022.3520.4122.0822.081.21M
Sep 4, 202621.1221.2620.3820.5020.50894.43K
Sep 3, 202622.0022.1120.1520.6320.631.41M
Sep 2, 202621.6122.0021.2221.7621.76556.84K
Sep 1, 202623.0223.1021.3121.4521.45791.82K
Aug 31, 202623.5024.0023.0323.1023.10774.67K
Aug 28, 202624.4424.4423.4423.7023.70724.28K
Aug 27, 202625.2925.5424.5724.7624.76709.00K
Aug 26, 202624.9425.7024.4224.6824.68578.55K
Aug 25, 202626.0726.4825.0025.2125.21614.71K
Aug 24, 202627.1727.7025.4725.5925.59692.23K
Aug 21, 202627.1628.2726.4827.7527.75748.35K
Aug 20, 202627.4727.8025.6926.7326.731.03M
Aug 19, 202629.0929.0926.9027.9027.90832.52K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.