BKSY
BLACKSKY TECH-A (BKSY)
NYSE
$37.65-$6.26 (-14.27%)
Price as of Jun 03, 2026 6:24 PM EDT
  • $1.8B
    Market Cap
  • 288.58%
    1-Year Change
  • Specialty Business Services
    Industry
  • 1 Month
    +20.86%
    Low Price$32.24
    High Price$51.63
  • 3 Months
    +80.25%
    Low Price$21.91
    High Price$51.63
  • 1 Year
    +265.31%
    Low Price$10.89
    High Price$51.63
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
43.50
45.22
42.41
43.91
+3.61%
1,579,890
06/01/2026
45.76
46.99
41.00
42.38
-12.56%
2,909,896
05/29/2026
48.99
49.00
43.81
48.47
-6.12%
2,579,710
05/28/2026
51.56
52.88
48.52
51.63
+1.24%
2,617,215
05/27/2026
50.30
51.79
46.61
51.00
+4.57%
2,330,288
05/26/2026
48.53
52.10
48.25
48.77
+1.88%
2,652,623
05/22/2026
46.01
48.66
45.78
47.87
+7.21%
2,047,599
05/21/2026
44.50
46.48
43.50
44.65
-2.04%
1,171,713
05/20/2026
45.78
46.44
43.15
45.58
+0.91%
2,158,606
05/19/2026
41.27
45.50
38.80
45.17
+5.05%
2,660,004
05/18/2026
40.73
43.73
38.26
43.00
+10.97%
4,125,823
05/15/2026
40.80
41.81
38.69
38.75
-9.17%
2,465,597
05/14/2026
41.06
43.77
37.88
42.66
+3.67%
2,574,841
05/13/2026
41.69
41.69
38.67
41.15
+2.08%
2,290,610
05/12/2026
40.92
44.70
38.90
40.31
-2.59%
3,587,292
05/11/2026
38.26
43.11
37.53
41.38
+4.89%
4,541,822
05/08/2026
32.96
39.81
32.96
39.45
+22.36%
3,265,936
05/07/2026
36.98
37.00
29.85
32.24
-20.41%
5,321,509
05/07/2026
-$0.82 Earnings
05/06/2026
36.00
40.68
35.46
40.51
+12.65%
2,040,828
05/05/2026
37.24
37.42
34.70
35.96
-1.02%
1,244,371
05/04/2026
36.00
37.41
34.68
36.33
+2.19%
850,782
05/01/2026
35.82
36.97
34.85
35.55
+0.20%
972,508
04/30/2026
32.60
35.89
32.05
35.48
+12.07%
1,562,948
04/29/2026
31.10
31.77
29.82
31.66
+1.41%
1,063,361
04/28/2026
32.81
33.25
30.10
31.22
-5.99%
1,606,251
04/27/2026
33.76
33.89
30.47
33.21
-1.83%
1,894,427
04/24/2026
38.90
39.01
33.57
33.83
-11.99%
1,758,896
04/23/2026
39.88
40.07
35.72
38.44
-5.46%
1,874,880
04/22/2026
40.75
42.75
38.95
40.66
+4.42%
1,631,077
04/21/2026
38.15
41.40
38.04
38.94
+4.06%
2,016,359
04/20/2026
37.16
38.77
36.65
37.42
-0.40%
1,478,988
04/17/2026
39.00
40.62
36.66
37.57
-3.67%
2,679,529
04/16/2026
33.76
39.25
33.63
39.00
+17.90%
2,972,650
04/15/2026
32.25
33.43
30.80
33.08
+3.25%
1,439,680
04/14/2026
36.35
36.90
31.31
32.04
-7.90%
2,254,638
04/13/2026
33.45
35.93
32.60
34.79
+1.90%
1,596,020
04/10/2026
33.40
35.85
33.40
34.14
+4.56%
1,518,943
04/09/2026
33.11
35.71
32.25
32.65
-2.27%
2,436,009
04/08/2026
35.15
36.34
32.91
33.41
-1.88%
4,262,971
04/07/2026
30.47
34.14
28.68
34.05
+10.09%
3,287,009
04/06/2026
30.91
31.80
29.30
30.93
+0.39%
2,530,983
04/02/2026
26.25
32.02
26.10
30.81
+11.55%
4,101,759
04/01/2026
25.66
29.15
25.66
27.62
+9.78%
2,169,187
03/31/2026
23.29
25.37
22.95
25.16
+14.83%
1,909,500
03/30/2026
23.51
23.51
21.09
21.91
-5.93%
1,550,078
03/27/2026
27.44
27.94
22.83
23.29
-17.24%
2,118,948
03/26/2026
26.36
28.57
26.15
28.14
+4.11%
1,861,987
03/25/2026
25.73
29.46
25.23
27.03
+6.29%
1,901,797
03/24/2026
27.10
28.65
25.21
25.43
-8.33%
1,764,629
03/23/2026
26.10
28.48
25.02
27.74
+6.32%
1,847,279
03/20/2026
25.99
28.88
25.58
26.09
+1.79%
2,300,715
03/19/2026
24.79
25.93
23.43
25.63
+0.99%
1,058,509
03/18/2026
25.75
27.44
25.29
25.38
-3.86%
1,757,425
03/17/2026
24.12
26.66
23.80
26.40
+10.00%
1,653,333
03/16/2026
24.17
24.70
22.70
24.00
+1.57%
643,399
03/13/2026
24.05
24.85
22.75
23.63
-1.25%
822,492
03/12/2026
23.89
25.10
23.11
23.93
+1.27%
1,323,810
03/11/2026
23.91
25.00
23.04
23.63
-1.54%
981,822
03/10/2026
24.70
24.93
23.57
24.00
-3.77%
913,489
03/09/2026
23.30
25.00
22.12
24.94
+5.10%
1,065,694
03/06/2026
23.74
26.06
23.37
23.73
-2.59%
1,838,948
03/05/2026
24.02
24.52
23.11
24.36
+0.25%
1,358,578
03/04/2026
23.00
24.47
22.22
24.30
+6.95%
1,608,849
03/03/2026
21.00
23.09
20.62
22.72
+5.14%
1,659,770
03/02/2026
18.67
22.74
18.50
21.61
+14.64%
2,140,704
02/27/2026
19.41
19.46
17.52
18.85
-5.70%
1,692,920
02/26/2026
21.03
21.15
19.29
19.99
-0.99%
1,612,432
02/26/2026
-$0.02 Earnings
02/25/2026
20.11
21.55
20.05
20.19
+2.44%
1,448,806
02/24/2026
19.04
19.87
18.75
19.71
+1.91%
814,590
02/23/2026
19.30
19.84
18.80
19.34
-2.72%
1,213,139
02/20/2026
20.98
21.88
19.58
19.88
-7.19%
1,017,918
02/19/2026
21.47
22.34
20.88
21.42
-2.77%
952,057
02/18/2026
20.97
23.15
20.73
22.03
+3.43%
913,763
02/17/2026
21.10
22.00
20.50
21.30
-0.84%
856,776
02/13/2026
20.68
22.07
20.28
21.48
+4.37%
917,002
02/12/2026
21.15
21.31
19.05
20.58
-2.56%
1,581,105
02/11/2026
23.07
23.07
19.95
21.12
-7.21%
1,186,664
02/10/2026
24.50
24.66
22.12
22.76
-7.89%
1,038,904
02/09/2026
22.43
24.95
22.29
24.71
+8.14%
1,196,720
02/06/2026
21.89
23.88
21.52
22.85
+8.86%
1,657,913
02/05/2026
20.51
22.69
20.51
20.99
-0.71%
1,782,267
02/04/2026
23.65
23.82
19.32
21.14
-10.80%
3,262,340
02/03/2026
22.27
23.78
22.02
23.70
+10.70%
1,687,662
02/02/2026
21.92
22.28
20.89
21.41
-2.99%
1,344,215
01/30/2026
24.29
25.28
21.80
22.07
-10.72%
2,010,797
01/29/2026
27.24
27.55
24.40
24.72
-10.85%
1,455,003
01/28/2026
27.50
28.30
26.57
27.73
+3.24%
1,389,894
01/27/2026
24.66
27.00
24.32
26.86
+10.49%
1,365,499
01/26/2026
26.50
26.62
24.03
24.31
-10.23%
1,654,681
01/23/2026
26.99
28.40
26.05
27.08
+0.78%
1,281,382
01/22/2026
25.68
27.78
25.12
26.87
+6.21%
1,495,666
01/21/2026
27.76
28.50
23.90
25.30
-7.56%
2,147,310
01/20/2026
25.65
29.47
25.46
27.37
-0.58%
1,710,647
01/16/2026
28.22
29.23
27.37
27.53
-2.72%
1,576,064
01/15/2026
27.65
29.79
26.03
28.30
+2.35%
2,188,576
01/14/2026
25.38
27.88
24.90
27.65
+7.97%
1,554,808
01/13/2026
28.13
28.19
25.59
25.61
-3.76%
1,324,784
01/12/2026
25.45
26.77
24.24
26.61
+4.27%
1,523,955