Blacksky Technology Inc (BKSY) Historical Stock Data
19.31 ↓1.91 (-9.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKSY is up 0.69% a day on average. There have been 17 days where Blacksky Technology Inc closed green and 13 days where BKSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 21.08 | 19.31 | ↓$1.77 (-8.40%) | 19.18 | 21.08 | 1.34M |
| 2025-12-24 | 22.33 | 21.22 | ↓$1.11 (-4.97%) | 20.31 | 22.67 | 762.06K |
| 2025-12-23 | 21.16 | 21.68 | ↑$0.52 (2.46%) | 20.75 | 22.87 | 1.61M |
| 2025-12-22 | 20.00 | 21.87 | ↑$1.87 (9.35%) | 20.00 | 23.74 | 2.98M |
| 2025-12-19 | 17.54 | 19.25 | ↑$1.71 (9.75%) | 17.48 | 19.75 | 1.16M |
| 2025-12-18 | 17.05 | 17.47 | ↑$0.42 (2.46%) | 16.56 | 17.82 | 1.01M |
| 2025-12-17 | 18.00 | 16.45 | ↓$1.55 (-8.61%) | 16.34 | 18.33 | 1.09M |
| 2025-12-16 | 17.34 | 17.97 | ↑$0.63 (3.63%) | 17.18 | 18.07 | 0.95M |
| 2025-12-15 | 18.05 | 17.52 | ↓$0.53 (-2.94%) | 16.96 | 18.34 | 1.34M |
| 2025-12-12 | 19.67 | 18.24 | ↓$1.43 (-7.25%) | 18.00 | 19.67 | 1.12M |
| 2025-12-11 | 19.80 | 19.55 | ↓$0.25 (-1.26%) | 18.73 | 20.00 | 2.03M |
| 2025-12-10 | 18.54 | 19.32 | ↑$0.78 (4.21%) | 18.05 | 20.00 | 1.21M |
| 2025-12-09 | 17.93 | 18.70 | ↑$0.77 (4.29%) | 17.73 | 18.83 | 730.33K |
| 2025-12-08 | 18.69 | 18.28 | ↓$0.41 (-2.19%) | 18.04 | 18.86 | 497.89K |
| 2025-12-05 | 18.89 | 18.29 | ↓$0.60 (-3.18%) | 18.04 | 19.36 | 766K |
| 2025-12-04 | 17.44 | 19.25 | ↑$1.81 (10.38%) | 17.39 | 19.77 | 1.34M |
| 2025-12-03 | 16.99 | 17.68 | ↑$0.69 (4.06%) | 16.42 | 17.69 | 0.94M |
| 2025-12-02 | 16.79 | 16.97 | ↑$0.18 (1.07%) | 16.44 | 17.22 | 0.93M |
| 2025-12-01 | 16.77 | 16.57 | ↓$0.20 (-1.19%) | 16.10 | 17.05 | 854.43K |
| 2025-11-28 | 17.89 | 17.72 | ↓$0.17 (-0.95%) | 17.42 | 18.00 | 679.56K |
| 2025-11-26 | 17.58 | 17.75 | ↑$0.17 (0.97%) | 17.41 | 18.39 | 1.30M |
| 2025-11-25 | 16.00 | 17.13 | ↑$1.13 (7.06%) | 15.43 | 17.35 | 1.33M |
| 2025-11-24 | 15.57 | 16.05 | ↑$0.48 (3.08%) | 15.07 | 16.22 | 1.14M |
| 2025-11-21 | 14.78 | 15.33 | ↑$0.55 (3.72%) | 13.25 | 15.77 | 2.67M |
| 2025-11-20 | 15.46 | 14.99 | ↓$0.47 (-3.04%) | 14.91 | 16.93 | 4.15M |
| 2025-11-19 | 13.98 | 14.49 | ↑$0.51 (3.65%) | 13.70 | 14.82 | 2.40M |
| 2025-11-18 | 12.82 | 13.57 | ↑$0.75 (5.85%) | 12.62 | 13.94 | 1.86M |
| 2025-11-17 | 13.19 | 13.14 | ↓$0.05 (-0.38%) | 12.79 | 13.25 | 2.07M |
| 2025-11-14 | 13.03 | 13.19 | ↑$0.16 (1.23%) | 12.41 | 13.76 | 2.14M |
| 2025-11-13 | 15.52 | 13.62 | ↓$1.90 (-12.24%) | 13.56 | 15.62 | 3.06M |
Create an account or log in to view more rows.
$BKSY good place to average up
$BKSY Bears go home!
$BKSY buy SHARES
$BKSY Buy Buy Buy
$BKSY bull flag
breakout!
$BKSY hint hint this is when you buy a few
$BKSY How can this stock move so little? Damn
$BKSY longer we hold
more pressure on the shorts
$BKSY up we go
$BKSY Was last two days consolidation??