BlackSky Technology Inc.BKSYNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $22.27 | $23.58 | $22.02 | $22.92 | 705,856 |
| 2/2/2026 | $21.92 | $22.28 | $20.89 | $21.41 | 1.34M |
| 1/30/2026 | $24.29 | $25.28 | $21.80 | $22.07 | 2.01M |
| 1/29/2026 | $27.24 | $27.55 | $24.40 | $24.72 | 1.46M |
| 1/28/2026 | $27.50 | $28.30 | $26.57 | $27.73 | 1.39M |
| 1/27/2026 | $24.66 | $27.00 | $24.32 | $26.86 | 1.37M |
| 1/26/2026 | $26.50 | $26.62 | $24.03 | $24.31 | 1.65M |
| 1/23/2026 | $26.99 | $28.40 | $26.05 | $27.08 | 1.28M |
| 1/22/2026 | $25.68 | $27.78 | $25.12 | $26.87 | 1.50M |
| 1/21/2026 | $27.76 | $28.50 | $23.90 | $25.30 | 2.15M |
| 1/20/2026 | $25.65 | $29.47 | $25.46 | $27.37 | 1.71M |
| 1/16/2026 | $28.22 | $29.23 | $27.37 | $27.53 | 1.58M |
| 1/15/2026 | $27.65 | $29.79 | $26.03 | $28.30 | 2.19M |
| 1/14/2026 | $25.38 | $27.88 | $24.90 | $27.65 | 1.55M |
| 1/13/2026 | $28.13 | $28.19 | $25.59 | $25.61 | 1.32M |
| 1/12/2026 | $25.45 | $26.77 | $24.24 | $26.61 | 1.52M |
| 1/9/2026 | $25.27 | $26.39 | $24.25 | $25.52 | 1.12M |
| 1/8/2026 | $24.75 | $26.19 | $24.13 | $24.95 | 1.51M |
| 1/7/2026 | $24.51 | $25.43 | $23.57 | $24.26 | 1.64M |
| 1/6/2026 | $22.86 | $24.95 | $22.55 | $24.78 | 2.72M |
| 1/5/2026 | $21.73 | $23.32 | $20.69 | $22.72 | 1.83M |
| 1/2/2026 | $19.20 | $20.85 | $18.23 | $20.82 | 1.12M |
| 12/31/2025 | $19.25 | $19.58 | $18.72 | $18.75 | 629,623 |
| 12/30/2025 | $19.33 | $19.80 | $18.86 | $19.31 | 846,824 |
| 12/29/2025 | $18.70 | $19.84 | $18.40 | $19.17 | 1.26M |
| 12/26/2025 | $21.08 | $21.10 | $19.17 | $19.31 | 1.37M |
| 12/24/2025 | $22.33 | $22.70 | $20.30 | $21.22 | 766,100 |
| 12/23/2025 | $21.16 | $22.87 | $20.75 | $21.68 | 1.63M |
| 12/22/2025 | $20.00 | $23.74 | $19.99 | $21.87 | 3.01M |
| 12/19/2025 | $17.54 | $19.75 | $17.48 | $19.25 | 1.85M |
| 12/18/2025 | $17.05 | $17.82 | $16.56 | $17.47 | 1.01M |
| 12/17/2025 | $18.00 | $18.33 | $16.34 | $16.45 | 1.19M |
| 12/16/2025 | $17.34 | $18.07 | $17.18 | $17.97 | 952,446 |
| 12/15/2025 | $18.05 | $18.36 | $16.96 | $17.52 | 1.35M |
| 12/12/2025 | $19.67 | $19.67 | $18.00 | $18.24 | 1.12M |
| 12/11/2025 | $19.80 | $20.00 | $18.72 | $19.55 | 2.34M |
| 12/10/2025 | $18.54 | $20.00 | $18.00 | $19.32 | 1.34M |
| 12/9/2025 | $17.93 | $18.83 | $17.73 | $18.70 | 831,200 |
| 12/8/2025 | $18.69 | $18.86 | $18.04 | $18.28 | 600,530 |
| 12/5/2025 | $18.89 | $19.36 | $18.04 | $18.29 | 855,539 |
| 12/4/2025 | $17.44 | $19.80 | $17.39 | $19.25 | 1.48M |
| 12/3/2025 | $16.99 | $17.69 | $16.40 | $17.68 | 937,421 |
| 12/2/2025 | $16.79 | $17.24 | $16.43 | $16.97 | 1.17M |
| 12/1/2025 | $16.77 | $17.06 | $16.10 | $16.57 | 960,747 |
| 11/28/2025 | $17.89 | $18.00 | $17.42 | $17.72 | 679,600 |
| 11/26/2025 | $17.58 | $18.39 | $17.41 | $17.75 | 1.30M |
| 11/25/2025 | $16.00 | $17.35 | $15.43 | $17.13 | 1.51M |
| 11/24/2025 | $15.57 | $16.22 | $15.07 | $16.05 | 1.33M |
| 11/21/2025 | $14.78 | $15.77 | $13.25 | $15.33 | 3.02M |
| 11/20/2025 | $15.46 | $16.93 | $14.91 | $14.99 | 4.15M |
| 11/19/2025 | $13.98 | $14.82 | $13.70 | $14.49 | 2.41M |
| 11/18/2025 | $12.82 | $13.94 | $12.62 | $13.57 | 1.87M |
| 11/17/2025 | $13.19 | $13.25 | $12.79 | $13.14 | 2.25M |
| 11/14/2025 | $13.03 | $13.76 | $12.41 | $13.19 | 2.27M |
| 11/13/2025 | $15.52 | $15.62 | $13.56 | $13.62 | 3.07M |
| 11/12/2025 | $15.93 | $16.75 | $15.31 | $15.83 | 1.55M |
| 11/11/2025 | $16.17 | $16.36 | $15.74 | $16.07 | 1.43M |
| 11/10/2025 | $18.07 | $18.14 | $16.37 | $16.58 | 1.59M |
| 11/7/2025 | $15.94 | $16.95 | $15.51 | $16.92 | 2.36M |
| 11/6/2025 | $15.31 | $18.43 | $15.20 | $16.63 | 3.62M |
| 11/5/2025 | $19.67 | $19.95 | $18.64 | $18.78 | 2.00M |