BlackSky Technology Inc. Class A Common Stock (BKSY)
12.63
-0.28 (-2.17%)
BlackSky Technology Inc. focuses on providing advanced satellite imagery and data analytics services
The company operates a constellation of small satellites that capture high-resolution images of the Earth, enabling clients to gain critical insights into various industries such as agriculture, finance, defense, and environmental monitoring. Through its innovative technology, BlackSky offers real-time data delivery and analytical tools that empower organizations to make informed decisions, respond to dynamic situations, and drive operational efficiency. With a commitment to enhancing accessibility to geospatial intelligence, the company plays a crucial role in the rapidly evolving field of Earth observation and information sharing.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 12.33 | 13.20 | 11.91 | 12.63 | 2,147,738 | 12.63 |
| 3/03/2025 | 14.74 | 14.97 | 12.61 | 12.91 | 1,849,333 | 12.91 |
| 2/28/2025 | 14.00 | 14.75 | 13.48 | 14.47 | 1,667,286 | 14.47 |
| 2/27/2025 | 15.20 | 15.50 | 14.39 | 14.47 | 1,257,235 | 14.47 |
| 2/26/2025 | 15.14 | 15.94 | 14.88 | 14.91 | 1,351,435 | 14.91 |
| 2/25/2025 | 15.10 | 15.58 | 14.06 | 14.69 | 1,902,488 | 14.69 |
| 2/24/2025 | 16.85 | 16.91 | 14.66 | 15.03 | 2,238,165 | 15.03 |
| 2/21/2025 | 18.86 | 19.30 | 16.67 | 16.68 | 1,987,478 | 16.68 |
| 2/20/2025 | 19.77 | 19.94 | 17.60 | 18.31 | 2,292,128 | 18.31 |
| 2/19/2025 | 20.49 | 21.92 | 19.61 | 19.96 | 4,315,472 | 19.96 |
| 2/18/2025 | 17.50 | 20.50 | 17.12 | 18.85 | 4,085,693 | 18.85 |
| 2/14/2025 | 17.77 | 18.00 | 16.58 | 16.83 | 1,041,893 | 16.83 |
| 2/13/2025 | 17.57 | 18.10 | 16.52 | 17.76 | 1,509,967 | 17.76 |
| 2/12/2025 | 16.68 | 16.97 | 15.75 | 16.36 | 1,296,212 | 16.36 |
| 2/11/2025 | 17.60 | 18.00 | 17.16 | 17.32 | 1,157,507 | 17.32 |
| 2/10/2025 | 16.77 | 17.87 | 16.74 | 17.54 | 970,361 | 17.54 |
| 2/07/2025 | 16.79 | 17.32 | 16.29 | 16.50 | 871,737 | 16.50 |
| 2/06/2025 | 17.80 | 17.94 | 16.56 | 16.64 | 1,170,905 | 16.64 |
| 2/05/2025 | 17.78 | 18.33 | 17.13 | 17.66 | 1,524,154 | 17.66 |
| 2/04/2025 | 15.94 | 18.30 | 15.94 | 17.70 | 2,976,068 | 17.70 |
| 2/03/2025 | 14.30 | 15.60 | 14.20 | 15.19 | 1,263,594 | 15.19 |
| 1/31/2025 | 13.79 | 15.80 | 13.69 | 14.99 | 1,889,969 | 14.99 |
| 1/30/2025 | 13.71 | 14.48 | 13.45 | 13.57 | 965,555 | 13.57 |
| 1/29/2025 | 14.09 | 14.45 | 12.92 | 13.42 | 1,471,329 | 13.42 |
| 1/28/2025 | 15.81 | 17.39 | 13.76 | 14.02 | 7,982,063 | 14.02 |
| 1/27/2025 | 14.09 | 14.39 | 13.06 | 13.16 | 1,895,919 | 13.16 |
| 1/24/2025 | 12.39 | 15.25 | 12.21 | 14.96 | 4,252,667 | 14.96 |
| 1/23/2025 | 11.62 | 12.66 | 11.36 | 11.94 | 1,880,174 | 11.94 |
| 1/22/2025 | 12.12 | 12.30 | 11.56 | 11.69 | 1,391,447 | 11.69 |
| 1/21/2025 | 12.34 | 12.60 | 11.55 | 12.09 | 2,340,416 | 12.09 |
| 1/17/2025 | 10.66 | 11.92 | 10.21 | 11.73 | 1,699,001 | 11.73 |
| 1/16/2025 | 10.05 | 10.76 | 9.81 | 10.45 | 1,016,671 | 10.45 |
| 1/15/2025 | 9.97 | 10.36 | 9.84 | 9.93 | 548,797 | 9.93 |
| 1/14/2025 | 9.75 | 9.99 | 9.33 | 9.60 | 677,349 | 9.60 |
| 1/13/2025 | 9.60 | 9.78 | 9.31 | 9.55 | 687,248 | 9.55 |
| 1/10/2025 | 10.20 | 10.20 | 9.36 | 9.77 | 963,492 | 9.77 |
| 1/08/2025 | 10.75 | 10.98 | 10.00 | 10.13 | 994,539 | 10.13 |
| 1/07/2025 | 11.69 | 12.11 | 10.98 | 11.11 | 614,954 | 11.11 |
| 1/06/2025 | 12.17 | 12.64 | 11.72 | 11.86 | 1,200,169 | 11.86 |
| 1/03/2025 | 10.82 | 12.01 | 10.65 | 11.87 | 1,210,973 | 11.87 |
| 1/02/2025 | 10.81 | 11.11 | 10.27 | 10.69 | 763,982 | 10.69 |
| 12/31/2024 | 11.04 | 0.00 | 11.04 | 10.79 | 0 | 10.79 |
| 12/30/2024 | 11.05 | 11.23 | 10.64 | 11.04 | 699,553 | 11.04 |
| 12/27/2024 | 11.45 | 11.63 | 10.63 | 11.26 | 697,769 | 11.26 |
| 12/26/2024 | 10.90 | 11.67 | 10.78 | 11.64 | 658,862 | 11.64 |
| 12/24/2024 | 10.49 | 11.17 | 10.35 | 10.98 | 466,790 | 10.98 |
| 12/23/2024 | 10.67 | 10.70 | 10.20 | 10.37 | 630,755 | 10.37 |
| 12/20/2024 | 10.12 | 11.03 | 9.80 | 10.67 | 3,131,318 | 10.67 |
| 12/19/2024 | 10.76 | 10.99 | 10.23 | 10.50 | 1,019,985 | 10.50 |
| 12/18/2024 | 12.15 | 12.44 | 10.38 | 10.46 | 1,266,081 | 10.46 |
| 12/17/2024 | 12.28 | 12.49 | 11.35 | 12.18 | 941,343 | 12.18 |
| 12/16/2024 | 10.51 | 12.28 | 10.35 | 12.14 | 1,507,428 | 12.14 |
| 12/13/2024 | 10.53 | 10.75 | 10.26 | 10.51 | 446,665 | 10.51 |
| 12/12/2024 | 11.04 | 11.17 | 10.40 | 10.54 | 539,505 | 10.54 |
| 12/11/2024 | 10.78 | 11.30 | 10.16 | 11.11 | 804,851 | 11.11 |
| 12/10/2024 | 11.02 | 11.38 | 10.54 | 10.68 | 566,349 | 10.68 |
| 12/09/2024 | 11.00 | 11.75 | 10.80 | 10.99 | 847,836 | 10.99 |
| 12/06/2024 | 10.51 | 11.20 | 10.42 | 10.76 | 684,507 | 10.76 |
| 12/05/2024 | 10.95 | 11.34 | 10.06 | 10.27 | 989,241 | 10.27 |