Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.19 -0.16 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2025 8.530 8.810 8.370 8.580 516,258 +0.22(+2.63%)
Apr 30, 2025 8.270 8.390 7.860 8.360 623,425 -0.27(-3.13%)
Apr 29, 2025 8.580 8.650 8.360 8.630 435,288 +0.08(+0.94%)
Apr 28, 2025 8.470 8.690 8.241 8.550 853,184 +0.08(+0.94%)
Apr 25, 2025 8.160 8.607 8.050 8.470 833,334 +0.29(+3.55%)
Apr 24, 2025 7.280 8.230 7.260 8.180 825,111 +0.98(+13.61%)
Apr 23, 2025 7.250 7.620 7.190 7.200 445,928 +0.34(+4.96%)
Apr 22, 2025 6.700 6.990 6.670 6.860 460,800 +0.23(+3.47%)
Apr 21, 2025 6.870 6.970 6.440 6.630 675,842 -0.44(-6.22%)
Apr 17, 2025 7.100 7.240 6.900 7.070 483,113 -0.05(-0.70%)
Apr 16, 2025 7.110 7.210 6.880 7.120 469,406 -0.16(-2.20%)
Apr 15, 2025 7.170 7.654 7.120 7.280 607,531 +0.01(+0.14%)
Apr 14, 2025 7.960 7.990 7.190 7.270 802,716 -0.36(-4.72%)
Apr 11, 2025 7.600 7.744 7.300 7.630 488,826 +0.09(+1.19%)
Apr 10, 2025 7.790 7.877 7.230 7.540 794,884 -0.27(-3.46%)
Apr 09, 2025 6.780 8.170 6.590 7.810 1,433,347 +0.90(+13.02%)
Apr 08, 2025 7.630 7.742 6.730 6.910 935,352 -0.18(-2.54%)
Apr 07, 2025 6.320 7.330 6.150 7.090 855,370 +0.28(+4.11%)
Apr 04, 2025 6.970 7.000 6.150 6.810 1,336,199 -0.50(-6.84%)
Apr 03, 2025 7.280 7.520 7.190 7.310 856,946 -0.75(-9.31%)
Apr 02, 2025 7.450 8.270 7.420 8.060 644,578 +0.33(+4.27%)
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.