BKSY
BLACKSKY TECH-A (BKSY)
NYSE
$28.01+$0.26 (+0.93%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $1.1B
    Market Cap
  • 60.59%
    1-Year Change
  • Specialty Business Services
    Industry
  • 1 Month
    +17.53%
    Low Price$20.61
    High Price$31.87
  • 3 Months
    -37.85%
    Low Price$20.61
    High Price$51.63
  • 1 Year
    +60.59%
    Low Price$13.14
    High Price$51.63
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
27.16
28.27
26.48
27.75
+3.82%
749,142
08/20/2026
27.47
27.80
25.69
26.73
-4.19%
1,039,353
08/19/2026
29.09
29.09
26.90
27.90
-3.59%
833,568
08/18/2026
29.24
30.16
28.64
28.94
-5.95%
1,040,140
08/17/2026
31.00
32.39
30.75
30.77
-0.49%
1,018,579
08/14/2026
30.99
32.39
30.28
30.92
-0.23%
621,767
08/13/2026
30.46
31.89
30.18
30.99
-2.76%
882,880
08/12/2026
30.81
32.34
29.80
31.87
+6.62%
1,332,489
08/11/2026
29.08
29.95
28.06
29.89
+4.47%
914,110
08/10/2026
30.40
31.40
28.61
28.61
-1.89%
1,315,407
08/07/2026
28.51
29.65
27.71
29.16
+4.93%
1,257,318
08/06/2026
25.60
28.98
25.14
27.79
+10.37%
1,655,193
08/06/2026
-$0.54 Earnings
08/05/2026
25.12
25.60
24.41
25.18
-0.91%
863,185
08/04/2026
24.64
25.83
24.64
25.41
+6.32%
1,029,282
08/03/2026
22.49
24.11
22.01
23.90
+3.69%
922,231
07/31/2026
23.19
23.68
22.27
23.05
+2.63%
860,844
07/30/2026
21.17
22.48
20.77
22.46
+8.98%
1,056,638
07/29/2026
21.97
22.50
20.47
20.61
-6.10%
1,059,869
07/28/2026
21.49
22.70
20.95
21.95
-0.54%
1,160,024
07/27/2026
21.55
22.55
21.26
22.07
+2.32%
1,030,355
07/24/2026
22.87
22.95
21.50
21.57
-5.31%
1,221,010
07/23/2026
22.00
23.07
21.80
22.78
+1.29%
880,529
07/22/2026
23.22
23.90
22.43
22.49
-4.74%
705,578
07/21/2026
22.29
23.74
22.19
23.61
+8.01%
982,474
07/20/2026
21.85
22.45
21.34
21.86
-1.49%
1,328,156
07/17/2026
20.98
23.29
20.29
22.19
+3.40%
1,218,321
07/16/2026
24.06
24.07
21.30
21.46
-11.69%
2,018,870
07/15/2026
25.73
26.66
24.23
24.30
-5.34%
981,635
07/14/2026
26.49
27.00
25.30
25.67
-1.53%
1,404,712
07/13/2026
25.02
26.32
24.90
26.07
+4.20%
1,992,587
07/10/2026
25.80
25.80
23.93
25.02
-2.07%
1,425,931
07/09/2026
26.35
26.35
24.76
25.55
-1.28%
1,040,293
07/08/2026
25.38
27.24
24.87
25.88
+1.65%
1,137,165
07/07/2026
27.00
27.00
25.32
25.46
-6.26%
1,164,572
07/06/2026
27.85
28.53
26.92
27.16
-2.58%
1,171,020
07/02/2026
28.50
30.64
27.37
27.88
-2.99%
1,287,215
07/01/2026
28.02
30.46
27.80
28.74
+2.94%
1,555,035
06/30/2026
27.75
29.00
27.56
27.92
-1.52%
1,327,419
06/29/2026
26.20
28.56
25.83
28.35
+14.50%
2,628,686
06/26/2026
23.63
25.52
23.63
24.76
+1.68%
2,180,348
06/25/2026
25.50
25.80
24.00
24.35
-3.41%
2,064,439
06/24/2026
26.50
26.58
25.05
25.21
-6.28%
2,215,428
06/23/2026
27.38
28.75
26.80
26.90
-5.75%
1,487,140
06/22/2026
28.70
28.99
27.11
28.54
-1.55%
1,882,165
06/18/2026
30.34
30.35
27.52
28.99
-1.80%
2,336,215
06/17/2026
28.69
30.88
28.23
29.52
+2.61%
2,097,275
06/16/2026
30.39
30.99
28.73
28.77
-7.76%
2,734,275
06/15/2026
33.99
34.47
29.85
31.19
-3.79%
2,756,000
06/12/2026
35.26
35.68
30.91
32.42
-9.87%
2,675,347
06/11/2026
32.41
35.98
31.97
35.97
+13.15%
2,763,957
06/10/2026
31.38
32.77
30.76
31.79
+0.44%
1,688,234
06/09/2026
34.26
35.51
30.01
31.65
-7.67%
2,946,643
06/08/2026
36.50
36.80
33.39
34.28
-1.38%
2,339,017
06/05/2026
37.91
38.42
33.90
34.76
-12.36%
2,323,970
06/04/2026
37.01
40.50
35.70
39.66
+5.82%
2,486,518
06/03/2026
42.50
42.51
37.10
37.48
-14.64%
3,123,262
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