Blacksky Technology Inc (BKSY) Historical Stock Data
18.29 ↓0.96 (-4.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKSY is down -0.11% a day on average. There have been 13 days where Blacksky Technology Inc closed green and 17 days where BKSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 15.93 | 15.83 | ↓$0.10 (-0.63%) | 15.31 | 16.75 | 1.47M |
| 2025-11-11 | 16.17 | 16.07 | ↓$0.10 (-0.62%) | 15.74 | 16.35 | 1.43M |
| 2025-11-10 | 18.07 | 16.58 | ↓$1.49 (-8.25%) | 16.37 | 18.12 | 1.59M |
| 2025-11-07 | 15.94 | 16.92 | ↑$0.98 (6.15%) | 15.51 | 16.95 | 2.09M |
| 2025-11-06 | 15.31 | 16.63 | ↑$1.32 (8.62%) | 15.31 | 18.43 | 3.42M |
| 2025-11-05 | 19.67 | 18.78 | ↓$0.89 (-4.52%) | 18.64 | 19.95 | 1.99M |
| 2025-11-04 | 19.52 | 18.73 | ↓$0.79 (-4.05%) | 18.38 | 20.33 | 1.68M |
| 2025-11-03 | 21.25 | 20.42 | ↓$0.83 (-3.91%) | 19.65 | 21.25 | 1.39M |
| 2025-10-31 | 20.58 | 21.12 | ↑$0.54 (2.62%) | 20.10 | 21.45 | 1.92M |
| 2025-10-30 | 20.55 | 19.67 | ↓$0.88 (-4.28%) | 19.43 | 20.89 | 1.41M |
| 2025-10-29 | 21.62 | 21.04 | ↓$0.58 (-2.68%) | 20.81 | 22.36 | 1.82M |
| 2025-10-28 | 23.38 | 21.53 | ↓$1.85 (-7.91%) | 21.33 | 23.38 | 1.34M |
| 2025-10-27 | 24.16 | 23.32 | ↓$0.84 (-3.48%) | 23.30 | 24.57 | 0.94M |
| 2025-10-24 | 23.76 | 23.64 | ↓$0.11 (-0.48%) | 22.98 | 24.27 | 0.99M |
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??