BlackSky Technology (BKSY) Stock Chart & Stock Price History → Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad) Free BKSY Stock Alerts $1.12 -0.01 (-0.88%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends BlackSky Technology Stock Price Performance5 Day Performance+0.45%1 Month Performance-11.11%3 Month Performance-23.55%6 Month Performance-13.85%Year-To-Date Performance-20.00%1 Year Performance-20.57% Receive BKSY Stock News and Ratings via Email Sign-up to receive the latest news and ratings for BlackSky Technology and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsNvidia’s Quiet $1 Trillion PivotNvidia recently added $277 billion in market cap … IN ONE DAY.Find out details on these three critical Nvidia partners immediately. BKSY Stock Chart for Tuesday, May, 28, 2024 BKSY Chart by TradingView BlackSky Technology Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$1.13$1.12-0.88%$1.15$1.11464,224 shs$164.45 million05/27/2024$1.13$1.13$1.15$1.12412,700 shs$165.92 million05/24/2024$1.12$1.13+1.35%$1.15$1.12411,431 shs$165.92 million05/23/2024$1.14$1.12-2.19%$1.16$1.11547,794 shs$163.72 million05/22/2024$1.16$1.14-1.30%$1.18$1.14366,299 shs$167.39 million05/21/2024$1.13$1.16+2.21%$1.19$1.13659,078 shs$169.59 million Get the Latest News and Ratings for BKSY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for BlackSky Technology and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$1.22$1.13-7.38%$1.23$1.13799,230 shs$165.92 million05/17/2024$1.17$1.22+4.27%$1.23$1.17895,533 shs$179.13 million05/16/2024$1.18$1.17-0.43%$1.20$1.17458,459 shs$171.79 million05/15/2024$1.17$1.18+0.86%$1.20$1.16508,733 shs$172.53 million05/14/2024$1.16$1.17+0.43%$1.20$1.16378,157 shs$171.06 million05/13/2024$1.21$1.16-4.13%$1.22$1.15602,296 shs$170.32 million05/10/2024$1.21$1.21$1.22$1.18428,493 shs$176.92 million05/09/2024$1.18$1.21+2.55%$1.23$1.18495,625 shs$176.92 million05/08/2024$1.27$1.18-7.48%$1.27$1.161.26 million shs$172.51 million05/07/2024$1.30$1.27-2.31%$1.33$1.26410,300 shs$186.46 million05/06/2024$1.26$1.30+3.17%$1.36$1.24508,416 shs$190.87 million05/03/2024$1.28$1.26-1.95%$1.32$1.25248,916 shs$184.26 million05/02/2024$1.23$1.28+4.07%$1.30$1.22304,036 shs$187.93 million05/01/2024$1.22$1.23+1.23%$1.28$1.21478,920 shs$180.59 million04/30/2024$1.26$1.22-3.57%$1.25$1.19608,839 shs$178.39 million04/29/2024$1.26$1.26$1.29$1.24212,633 shs$184.99 million04/26/2024$1.26$1.26$1.29$1.24337,050 shs$184.26 million04/25/2024$1.28$1.26-1.95%$1.28$1.25273,947 shs$184.26 million04/24/2024$1.23$1.28+4.07%$1.29$1.22384,114 shs$187.93 million04/23/2024$1.20$1.23+2.50%$1.26$1.21384,703 shs$179.90 million04/22/2024$1.19$1.20+0.84%$1.22$1.17388,681 shs$175.52 million04/19/2024$1.18$1.19+0.42%$1.20$1.12643,999 shs$173.32 million04/18/2024$1.18$1.18$1.25$1.17605,434 shs$172.59 million04/17/2024$1.24$1.18-4.45%$1.26$1.18543,324 shs$172.59 million04/16/2024$1.27$1.24-2.76%$1.27$1.23477,617 shs$180.63 million04/15/2024$1.30$1.27-2.31%$1.32$1.24644,353 shs$185.75 million04/12/2024$1.38$1.30-5.80%$1.37$1.29510,118 shs$190.14 million04/11/2024$1.35$1.38+2.22%$1.42$1.33354,040 shs$201.84 million04/10/2024$1.37$1.35-1.46%$1.38$1.32498,802 shs$197.45 million04/09/2024$1.32$1.37+3.79%$1.40$1.32294,559 shs$200.38 million04/08/2024$1.38$1.32-4.35%$1.40$1.32639,212 shs$193.07 million04/05/2024$1.35$1.39+2.59%$1.40$1.35248,156 shs$202.57 million04/04/2024$1.42$1.35-4.59%$1.46$1.33671,602 shs$197.45 million04/03/2024$1.33$1.42+6.39%$1.43$1.34605,367 shs$206.96 millionNvidia’s Quiet $1 Trillion Pivot (Ad)Nvidia recently added $277 billion in market cap … IN ONE DAY.Find out details on these three critical Nvidia partners immediately.04/02/2024$1.34$1.33-0.75%$1.36$1.30409,701 shs$194.53 million04/01/2024$1.36$1.34-1.47%$1.38$1.33376,115 shs$195.99 million03/29/2024$1.34$1.36+1.49%$1.42$1.33519,380 shs$198.91 million03/28/2024$1.38$1.34-2.55%$1.42$1.33519,239 shs$195.99 million03/27/2024$1.30$1.38+5.77%$1.38$1.30520,391 shs$201.11 million03/26/2024$1.31$1.30-0.38%$1.34$1.30279,068 shs$190.14 million03/25/2024$1.33$1.31-1.88%$1.36$1.30268,557 shs$190.87 million03/22/2024$1.39$1.33-4.32%$1.38$1.32319,002 shs$190.18 million03/21/2024$1.36$1.39+2.21%$1.41$1.35399,563 shs$198.76 million03/20/2024$1.33$1.36+2.26%$1.39$1.30485,795 shs$194.47 million03/19/2024$1.31$1.33+1.53%$1.39$1.30401,266 shs$190.18 million03/18/2024$1.26$1.31+3.97%$1.32$1.25720,944 shs$187.31 million03/15/2024$1.33$1.26-4.91%$1.31$1.261.28 million shs$180.17 million03/14/2024$1.38$1.33-3.99%$1.37$1.29832,853 shs$189.46 million03/13/2024$1.39$1.38-0.36%$1.44$1.38839,055 shs$197.33 million03/12/2024$1.44$1.39-3.82%$1.45$1.37793,409 shs$198.04 million03/11/2024$1.45$1.44-0.69%$1.48$1.42502,990 shs$205.91 million03/08/2024$1.51$1.45-3.97%$1.54$1.45592,051 shs$207.34 million03/07/2024$1.45$1.51+4.14%$1.55$1.461.11 million shs$215.92 million03/06/2024$1.44$1.45+1.05%$1.50$1.44549,000 shs$207.34 million03/05/2024$1.51$1.44-4.97%$1.50$1.43665,848 shs$205.19 million03/04/2024$1.42$1.51+6.34%$1.59$1.461.27 million shs$215.91 million03/01/2024$1.42$1.42$1.43$1.40936,683 shs$203.05 million02/29/2024$1.47$1.42-3.07%$1.51$1.39852,002 shs$203.04 million02/28/2024$1.64$1.47-10.40%$1.77$1.421.81 million shs$209.48 million02/27/2024$1.59$1.64+2.83%$1.75$1.591.32 million shs$233.79 million Related Companies: FNGR Stock Chart SCWO Stock Chart RCMT Stock Chart HQI Stock Chart DLHC Stock Chart QRHC Stock Chart GSMG Stock Chart MOND Stock Chart MAPS Stock Chart ZENV Stock Chart Receive BKSY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BlackSky Technology and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BKSY) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersWARNING about the death of the U.S. dollar…Colonial MetalsTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesElon’s New Device is About to Shock the WorldInvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsThe #1 Crypto for AIWeiss RatingsThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaDigitizing the $11T commodities sector with one tiny stockResource Stock Digest Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding BlackSky Technology Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.