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 $294.01 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $288.99, while $1000 invested 1 year ago would be worth $1,120.56. This corresponds to total returns of -70.6%, -71.1%, 12.06%, respectively, with annualized returns of -16.88%, -21.97%, 12.06%.

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
July 31, 2026	23.19	23.05	23.05	23.68	22.27	857,990
July 30, 2026	21.17	22.46	22.46	22.48	20.77	882,309
July 29, 2026	21.97	20.61	20.61	22.5	20.47	1.05M
July 28, 2026	21.49	21.95	21.95	22.72	20.95	1.16M
July 27, 2026	21.55	22.07	22.07	22.55	21.26	1.03M
July 23, 2026	22	22.78	22.78	23.07	21.8	879,227
July 22, 2026	23.22	22.49	22.49	23.9	22.43	693,889
July 21, 2026	22.29	23.61	23.61	23.74	22.19	977,754
July 20, 2026	21.85	21.86	21.86	22.45	21.34	1.33M
July 17, 2026	20.98	22.19	22.19	23.29	20.29	1.21M
July 16, 2026	24.06	21.46	21.46	24.07	21.3	2.02M
July 15, 2026	25.73	24.3	24.3	26.66	24.23	980,918
July 14, 2026	26.49	25.67	25.67	27	25.3	1.4M
July 13, 2026	25.02	26.07	26.07	26.32	24.9	1.99M
July 10, 2026	25.8	25.02	25.02	25.8	23.93	1.42M
July 09, 2026	26.35	25.55	25.55	26.35	24.76	1.03M
July 08, 2026	25.38	25.88	25.88	27.24	24.87	1.14M
July 07, 2026	27	25.46	25.46	27	25.32	1.13M
July 06, 2026	27.85	27.16	27.16	28.53	26.92	1.17M
July 02, 2026	28.5	27.88	27.88	30.64	27.37	1.29M
July 01, 2026	28.02	28.74	28.74	30.46	27.8	1.55M
June 30, 2026	27.75	27.92	27.92	29	27.56	1.32M
June 29, 2026	26.2	28.35	28.35	28.56	25.83	2.61M
June 26, 2026	23.63	24.76	24.76	25.52	23.63	2.15M
June 25, 2026	25.5	24.35	24.35	25.8	24	2.06M
June 24, 2026	26.5	25.21	25.21	26.58	25.05	2.21M
June 23, 2026	27.38	26.9	26.9	28.75	26.8	1.48M
June 22, 2026	28.7	28.54	28.54	28.99	27.11	1.88M
June 18, 2026	30.34	28.99	28.99	30.35	27.52	2.33M
June 17, 2026	28.69	29.52	29.52	30.88	28.23	2.09M
June 16, 2026	30.39	28.77	28.77	30.99	28.73	2.73M
June 15, 2026	33.99	31.19	31.19	34.47	29.85	2.75M
June 12, 2026	35.26	32.42	32.42	35.68	30.91	2.67M
June 11, 2026	32.41	35.97	35.97	35.98	31.97	2.74M
June 10, 2026	31.38	31.79	31.79	32.77	30.76	1.68M
June 09, 2026	34.26	31.65	31.65	35.51	30.01	2.87M
June 08, 2026	36.5	34.28	34.28	36.8	33.39	2.33M
June 05, 2026	37.91	34.76	34.76	38.42	33.9	2.31M
June 04, 2026	37.01	39.66	39.66	40.5	35.7	2.48M
June 03, 2026	42.5	37.48	37.48	42.51	37.1	3.09M
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