MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BKSY — BlackSky Technology Inc.
NYSEBlackSky Technology Inc.
$21.92
+0.77(+3.64%)
- O
- 21.57
- H
- 22.92
- L
- 21.15
- V
- 1.4M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.92
Period Return+219.53%
Period High$52.88
Period Low$6.67
Avg Daily Volume1.70M
Total Trading Days365
BKSY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.57 | $22.92 | $21.15 | $21.92 | +$0.77 | +3.64% | 1,401,858 | $22.16 | $21.15 $22.92 |
| Oct 1, 2026 | $21.49 | $21.94 | $20.81 | $21.15 | $-0.16 | -0.75% | 1,005,238 | $21.38 | $20.81 $21.94 |
| Sep 30, 2026 | $22.10 | $22.99 | $21.30 | $21.31 | $-0.58 | -2.65% | 1,128,853 | $22.03 | $21.30 $22.99 |
| Sep 29, 2026 | $23.44 | $23.67 | $21.81 | $21.89 | $-1.06 | -4.62% | 807,871 | $22.17 | $21.81 $23.67 |
| Sep 28, 2026 | $22.76 | $23.69 | $22.70 | $22.95 | $-0.30 | -1.29% | 595,771 | $23.23 | $22.70 $23.69 |
| Sep 25, 2026 | $23.37 | $23.72 | $22.91 | $23.25 | +$0.08 | +0.35% | 783,094 | $23.22 | $22.91 $23.72 |
| Sep 24, 2026 | $22.03 | $23.69 | $22.03 | $23.17 | +$0.92 | +4.13% | 925,459 | $23.07 | $22.03 $23.69 |
| Sep 23, 2026 | $23.14 | $23.20 | $22.13 | $22.25 | $-0.94 | -4.05% | 534,077 | $22.44 | $22.13 $23.20 |
| Sep 22, 2026 | $23.17 | $23.52 | $22.32 | $23.19 | +$0.02 | +0.09% | 746,100 | $23.07 | $22.32 $23.52 |
| Sep 21, 2026 | $22.31 | $23.36 | $22.28 | $23.17 | +$1.50 | +6.92% | 926,796 | $23.12 | $22.28 $23.36 |
| Sep 18, 2026 | $23.03 | $23.19 | $21.06 | $21.67 | $-1.09 | -4.79% | 1,935,677 | $21.67 | $21.06 $23.19 |
| Sep 17, 2026 | $22.35 | $23.33 | $22.14 | $22.76 | +$1.24 | +5.76% | 1,037,681 | $22.91 | $22.14 $23.33 |
| Sep 16, 2026 | $21.40 | $21.61 | $20.78 | $21.52 | +$0.14 | +0.65% | 897,985 | $21.35 | $20.78 $21.61 |
| Sep 15, 2026 | $20.60 | $21.70 | $20.22 | $21.38 | +$0.58 | +2.79% | 1,062,492 | $21.19 | $20.22 $21.70 |
| Sep 14, 2026 | $20.00 | $21.36 | $20.00 | $20.80 | +$0.19 | +0.92% | 941,128 | $20.87 | $20.00 $21.36 |
| Sep 11, 2026 | $21.00 | $21.36 | $20.45 | $20.61 | $-0.14 | -0.67% | 962,808 | $20.91 | $20.45 $21.36 |
| Sep 10, 2026 | $20.99 | $22.05 | $20.74 | $20.75 | $-0.86 | -3.98% | 648,675 | $21.21 | $20.74 $22.05 |
| Sep 9, 2026 | $22.00 | $22.48 | $21.18 | $21.61 | $-0.47 | -2.13% | 1,213,392 | $21.78 | $21.18 $22.48 |
| Sep 8, 2026 | $20.70 | $22.35 | $20.41 | $22.08 | +$1.58 | +7.71% | 1,215,679 | $21.87 | $20.41 $22.35 |
| Sep 4, 2026 | $21.12 | $21.26 | $20.38 | $20.50 | $-0.13 | -0.63% | 899,159 | $20.66 | $20.38 $21.26 |
| Sep 3, 2026 | $22.00 | $22.11 | $20.15 | $20.63 | $-1.13 | -5.19% | 1,428,290 | $20.62 | $20.15 $22.11 |
| Sep 2, 2026 | $21.61 | $22.00 | $21.22 | $21.76 | +$0.31 | +1.45% | 556,755 | $21.67 | $21.22 $22.00 |
| Sep 1, 2026 | $23.03 | $23.10 | $21.31 | $21.45 | $-1.65 | -7.14% | 860,588 | $21.72 | $21.31 $23.10 |
| Aug 31, 2026 | $23.50 | $24.00 | $23.03 | $23.10 | $-0.60 | -2.53% | 776,663 | $23.22 | $23.03 $24.00 |
| Aug 28, 2026 | $24.44 | $24.44 | $23.44 | $23.70 | $-1.06 | -4.28% | 726,031 | $23.83 | $23.44 $24.44 |
| Aug 27, 2026 | $25.29 | $25.54 | $24.57 | $24.76 | +$0.08 | +0.32% | 712,759 | $24.92 | $24.57 $25.54 |
| Aug 26, 2026 | $24.94 | $25.70 | $24.42 | $24.68 | $-0.53 | -2.10% | 582,201 | $24.70 | $24.42 $25.70 |
| Aug 25, 2026 | $26.07 | $26.48 | $25.00 | $25.21 | $-0.38 | -1.48% | 616,019 | $25.30 | $25.00 $26.48 |
| Aug 24, 2026 | $27.17 | $27.70 | $25.47 | $25.59 | $-2.16 | -7.78% | 697,798 | $26.05 | $25.47 $27.70 |
| Aug 21, 2026 | $27.16 | $28.27 | $26.48 | $27.75 | +$1.02 | +3.82% | 749,142 | $27.72 | $26.48 $28.27 |