BlackSky Technology Inc. (BKSY) NYSE

Currency In USD

BKSY Historical Return

If you invested $1000 in BlackSky Technology Inc. (BKSY) since IPO date, it would be worth $307.4 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $340.4, while $1000 invested 1 year ago would be worth $1,522.43. This corresponds to total returns of -69.26%, -65.96%, 52.24%, respectively, with annualized returns of -15.71%, -19.38%, 52.24%.

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
November 11, 2026	24.5	24.1	24.1	24.92	24.05	1.2M
November 10, 2026	23.61	23.84	23.84	24.67	23.01	1.28M
November 09, 2026	21.75	23.9	23.9	23.9	21.5	1.57M
November 06, 2026	19.6	21.33	21.33	21.43	19.01	1.44M
November 05, 2026	18.74	19.12	19.12	19.13	17	2.52M
November 04, 2026	17.77	16.77	16.77	17.77	16.21	1.26M
November 03, 2026	17.2	17.44	17.44	17.6	16.9	929,349
November 02, 2026	18.19	16.64	16.64	18.19	16.35	925,459
October 30, 2026	18.25	17.87	17.87	18.94	17.03	924,077
October 29, 2026	18.9	19.2	19.2	20	18.84	1.01M
October 28, 2026	19.21	19.11	19.11	19.21	18.55	536,502
October 27, 2026	17.98	19.15	19.15	19.31	17.92	956,592
October 26, 2026	17.65	17.84	17.84	18.32	17.22	717,193
October 23, 2026	16.39	17.58	17.58	17.61	16.13	714,181
October 22, 2026	16.86	16.69	16.69	17.39	16.39	700,529
October 21, 2026	17.35	17.35	17.35	17.58	17.11	597,800
October 20, 2026	17	16.87	16.87	17.33	16.5	955,724
October 19, 2026	17.75	17.13	17.13	17.81	17.12	733,866
October 16, 2026	18.11	17.32	17.32	18.34	17.07	881,669
October 15, 2026	17.17	18.45	18.45	18.54	16.8	1.09M
October 14, 2026	19.09	17.65	17.65	19.39	17.12	1.9M
October 13, 2026	19.42	19.72	19.72	19.89	19.1	979,459
October 12, 2026	20.73	19.86	19.86	20.8	19.84	861,625
October 09, 2026	21.78	20.92	20.92	21.78	20.48	583,655
October 08, 2026	21.57	21.16	21.16	21.7	20.42	1.07M
October 07, 2026	22.01	21.85	21.85	22.18	21.11	730,887
October 06, 2026	21.74	22.66	22.66	22.83	21.67	1.16M
October 05, 2026	21.8	21.37	21.37	21.85	21.04	933,698
October 02, 2026	21.57	21.92	21.92	22.92	21.15	1.41M
October 01, 2026	21.49	21.15	21.15	21.94	20.81	997,558
September 30, 2026	22.1	21.31	21.31	22.99	21.3	1.12M
September 29, 2026	23.44	21.89	21.89	23.67	21.81	806,624
September 28, 2026	22.76	22.95	22.95	23.69	22.7	594,304
September 25, 2026	23.37	23.25	23.25	23.72	22.91	780,231
September 24, 2026	22.03	23.17	23.17	23.69	22.03	921,855
September 23, 2026	23.14	22.25	22.25	23.2	22.13	533,238
September 22, 2026	23.17	23.19	23.19	23.52	22.32	743,099
September 21, 2026	22.63	23.17	23.17	23.35	22.63	921,272
September 18, 2026	23.03	21.67	21.67	23.19	21.06	1.93M
September 17, 2026	22.35	22.76	22.76	23.33	22.14	1.04M
September 16, 2026	21.4	21.52	21.52	21.61	20.78	895,709
September 15, 2026	20.6	21.38	21.38	21.7	20.22	1.06M
September 11, 2026	21	20.61	20.61	21.36	20.45	929,331
September 10, 2026	20.99	20.75	20.75	22.05	20.74	647,587
September 09, 2026	22	21.61	21.61	22.48	21.18	1.2M
September 08, 2026	20.7	22.08	22.08	22.35	20.41	1.21M
September 04, 2026	21.12	20.5	20.5	21.26	20.38	896,785
September 03, 2026	22	20.63	20.63	22.11	20.15	1.42M
September 02, 2026	21.61	21.76	21.76	22	21.22	557,045
September 01, 2026	23.03	21.45	21.45	23.1	21.31	857,795
August 31, 2026	23.5	23.1	23.1	24	23.03	776,145
August 28, 2026	24.44	23.7	23.7	24.44	23.44	725,537
August 27, 2026	25.29	24.76	24.76	25.54	24.57	709,462
August 26, 2026	24.94	24.68	24.68	25.7	24.42	580,368
August 25, 2026	26.07	25.21	25.21	26.48	25	615,216
August 24, 2026	27.17	25.59	25.59	27.7	25.47	695,370
August 21, 2026	27.16	27.75	27.75	28.27	26.48	748,531
August 20, 2026	27.47	26.73	26.73	27.8	25.69	1.04M
August 19, 2026	29.09	27.9	27.9	29.09	26.9	833,085
August 18, 2026	29.24	28.94	28.94	30.16	28.64	1.04M