BlackSky Technology Inc. (BKSY) NYSE

43.91

+1.53(+3.61%)

Updated at June 02 04:00PM

Currency In USD

BKSY Historical Return

If you invested $1000 in BlackSky Technology Inc. (BKSY) since IPO date, it would be worth $560.08 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $551.08, while $1000 invested 1 year ago would be worth $3,885.84. This corresponds to total returns of -43.99%, -44.89%, 288.58%, respectively, with annualized returns of -8.59%, -11.23%, 288.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BKSY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	43.5	43.91	43.91	45.22	42.41	1.57M
June 01, 2026	45.76	42.38	42.38	46.99	41	2.9M
May 29, 2026	48.99	48.47	48.47	49	43.81	2.49M
May 28, 2026	51.56	51.63	51.63	52.88	48.52	2.52M
May 27, 2026	50.3	51	51	51.79	46.61	2.23M
May 26, 2026	48.53	48.77	48.77	52.1	48.25	2.64M
May 22, 2026	46.01	47.87	47.87	48.66	45.78	2.02M
May 21, 2026	44.5	44.65	44.65	46.48	43.5	1.17M
May 20, 2026	45.78	45.58	45.58	46.44	43.15	2.15M
May 19, 2026	41.27	45.17	45.17	45.5	38.8	2.64M
May 18, 2026	40.73	43	43	43.73	38.26	4.12M
May 15, 2026	40.8	38.75	38.75	41.81	38.69	2.46M
May 14, 2026	41.06	42.66	42.66	43.77	37.88	2.47M
May 13, 2026	41.69	41.15	41.15	41.69	38.67	2.26M
May 12, 2026	40.92	40.31	40.31	44.7	38.9	3.38M
May 11, 2026	38.26	41.38	41.38	43.11	37.53	4.53M
May 08, 2026	32.96	39.45	39.45	39.81	32.96	3.25M
May 07, 2026	36.98	32.24	32.24	37	29.85	5.31M
May 06, 2026	36	40.51	40.51	40.68	35.46	1.97M
May 05, 2026	37.24	35.96	35.96	37.42	34.7	944,493
May 04, 2026	36	36.33	36.33	37.41	34.68	847,739
May 01, 2026	35.82	35.55	35.55	36.97	34.85	969,086
April 30, 2026	32.6	35.48	35.48	35.89	32.05	1.53M
April 29, 2026	31.1	31.66	31.66	31.77	29.82	1.06M
April 28, 2026	32.81	31.22	31.22	33.25	30.1	1.54M
April 27, 2026	33.76	33.21	33.21	33.89	30.47	1.88M
April 24, 2026	38.9	33.83	33.83	39.01	33.57	1.74M
April 23, 2026	39.88	38.44	38.44	40.07	35.72	1.86M
April 22, 2026	40.75	40.66	40.66	42.75	38.95	1.63M
April 21, 2026	38.15	38.94	38.94	41.4	38.04	2.01M
April 20, 2026	37.16	37.42	37.42	38.77	36.65	1.47M
April 17, 2026	39	37.57	37.57	40.62	36.66	2.67M
April 16, 2026	33.76	39	39	39.25	33.63	2.95M
April 15, 2026	32.25	33.08	33.08	33.43	30.8	1.42M
April 14, 2026	36.35	32.04	32.04	36.9	31.31	2.25M
April 13, 2026	33.45	34.79	34.79	35.93	32.6	1.59M
April 10, 2026	33.4	34.14	34.14	35.85	33.4	1.51M
April 09, 2026	33.11	32.65	32.65	35.71	32.25	2.42M
April 08, 2026	35.15	33.41	33.41	36.34	32.91	4.25M
April 07, 2026	30.47	34.05	34.05	34.14	28.68	3.29M
April 06, 2026	30.91	30.93	30.93	31.8	29.3	2.52M
April 02, 2026	26.25	30.81	30.81	32.02	26.1	4.09M
April 01, 2026	25.66	27.62	27.62	29.15	25.66	2.16M
March 31, 2026	23.29	25.16	25.16	25.37	22.95	1.9M
March 30, 2026	23.51	21.91	21.91	23.51	21.09	1.54M
March 27, 2026	27.44	23.29	23.29	27.94	22.83	2.1M
March 26, 2026	26.36	28.14	28.14	28.57	26.15	1.85M
March 25, 2026	25.73	27.03	27.03	29.46	25.23	1.9M
March 24, 2026	27.1	25.43	25.43	28.65	25.21	1.76M
March 23, 2026	26.1	27.74	27.74	28.48	25.02	1.83M
March 20, 2026	25.99	26.09	26.09	28.88	25.58	2.29M
March 19, 2026	24.79	25.63	25.63	25.93	23.43	895,623
March 18, 2026	25.75	25.38	25.38	27.44	25.29	1.75M
March 17, 2026	24.12	26.4	26.4	26.66	23.8	1.65M
March 16, 2026	24.17	24	24	24.7	22.7	638,986
March 13, 2026	24.05	23.63	23.63	24.85	22.75	817,811
March 12, 2026	23.89	23.93	23.93	25.1	23.11	1.32M
March 11, 2026	23.91	23.63	23.63	25	23.04	978,740
March 10, 2026	24.7	24	24	24.93	23.57	911,646
March 09, 2026	23.3	24.94	24.94	25	22.12	1.06M