BlackSky Technology Stock Price History
NYSE: BKSYTechnologyRadio And Television Broadcasting And Communications EquipmentUSD
20.92-0.24 (-1.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BKSY price history at a glance
The price history for BlackSky Technology (BKSY) on this page begins on December 16, 2019, when the stock closed at $78.40; it most recently closed at $20.92 on October 5, 2026. The highest price in this record is $139.76, reached on February 15, 2021; the latest close is 85.0% below that peak. Across the 6 complete calendar years in the table, BKSY finished higher in 3 and lower in 3. Its best year was 2025 (+75.4%) and its worst was 2022 (-65.7%).
Over roughly 7 years the share price changed -73.3%, a -17.6% compound annual price return (excluding dividends). In the last 12 months alone, BKSY has lost 21.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $139.76
- Date of high
- Feb 15, 2021
- Low since 2019
- $3.86
- Date of low
- Sep 23, 2024
- 52-week high
- $52.88
- 52-week low
- $12.41
- IPO year
- 2019
- Last close
- $20.92
BKSY returns
1 week
-4.56%
1 month
-3.19%
3 months
-16.39%
6 months
-38.72%
Year to date
+11.57%
1 year
-21.79%
3 years
+112.60%
5 years
-70.52%
BKSY price return, excluding dividends.
BKSY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.92 | +0.48% |
| 2025 | 20.82 | +75.40% |
| 2024 | 11.87 | +5.98% |
| 2023 | 11.20 | -9.09% |
| 2022 | 12.32 | -65.70% |
| 2021 | 35.92 | -57.12% |
| 2020 | 83.76 | +6.95% |
| 2019* | 78.32 | -0.10% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
BKSY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.78 | 21.70 | 20.50 | 20.92 | -1.13% | |
| 21.57 | 21.67 | 20.45 | 21.16 | -3.16% | |
| 22.01 | 22.18 | 21.16 | 21.85 | -3.57% | |
| 21.74 | 22.83 | 21.67 | 22.66 | +6.04% | |
| 21.80 | 21.85 | 21.04 | 21.37 | -2.51% | |
| 21.57 | 22.92 | 21.15 | 21.92 | +3.64% | |
| 21.49 | 21.94 | 20.81 | 21.15 | -0.75% | |
| 22.10 | 22.99 | 21.30 | 21.31 | -2.65% | |
| 23.44 | 23.67 | 21.81 | 21.89 | -4.62% | |
| 22.76 | 23.69 | 22.70 | 22.95 | -1.29% | |
| 23.37 | 23.72 | 22.91 | 23.25 | +0.35% | |
| 22.03 | 23.69 | 22.03 | 23.17 | +4.13% | |
| 23.14 | 23.20 | 22.13 | 22.25 | -4.05% | |
| 23.17 | 23.52 | 22.32 | 23.19 | +0.09% | |
| 22.31 | 23.36 | 22.28 | 23.17 | +6.92% | |
| 23.03 | 23.19 | 21.06 | 21.67 | -4.79% | |
| 22.35 | 23.33 | 22.14 | 22.76 | +5.76% | |
| 21.40 | 21.61 | 20.78 | 21.52 | +0.65% | |
| 20.60 | 21.70 | 20.22 | 21.38 | +2.79% | |
| 20.00 | 21.36 | 20.00 | 20.80 | +0.92% | |
| 21.00 | 21.36 | 20.45 | 20.61 | -0.67% | |
| 20.99 | 22.05 | 20.74 | 20.75 | -3.98% | |
| 22.00 | 22.48 | 21.18 | 21.61 | -2.13% | |
| 20.70 | 22.35 | 20.41 | 22.08 | +7.71% | |
| 21.12 | 21.26 | 20.38 | 20.50 | -0.63% | |
| 22.00 | 22.11 | 20.15 | 20.63 | -5.19% | |
| 21.61 | 22.00 | 21.22 | 21.76 | +1.45% | |
| 23.03 | 23.10 | 21.31 | 21.45 | -7.14% | |
| 23.50 | 24.00 | 23.03 | 23.10 | -2.53% | |
| 24.44 | 24.44 | 23.44 | 23.70 | -4.28% | |
| 25.29 | 25.54 | 24.57 | 24.76 | +0.32% | |
| 24.94 | 25.70 | 24.42 | 24.68 | -2.10% | |
| 26.07 | 26.48 | 25.00 | 25.21 | -1.48% | |
| 27.17 | 27.70 | 25.47 | 25.59 | -7.78% | |
| 27.16 | 28.27 | 26.48 | 27.75 | +3.82% | |
| 27.47 | 27.80 | 25.69 | 26.73 | -4.19% | |
| 29.09 | 29.09 | 26.90 | 27.90 | -3.59% | |
| 29.24 | 30.16 | 28.64 | 28.94 | -5.95% | |
| 31.00 | 32.39 | 30.75 | 30.77 | -0.49% | |
| 30.99 | 32.39 | 30.28 | 30.92 | -0.23% | |
| 30.46 | 31.89 | 30.18 | 30.99 | -2.76% | |
| 30.81 | 32.34 | 29.80 | 31.87 | +6.62% | |
| 29.08 | 29.95 | 28.06 | 29.89 | +4.47% | |
| 30.40 | 31.40 | 28.61 | 28.61 | -1.89% | |
| 28.51 | 29.65 | 27.71 | 29.16 | +4.93% | |
| 25.60 | 28.98 | 25.14 | 27.79 | +10.37% | |
| 25.12 | 25.60 | 24.41 | 25.18 | -0.91% | |
| 24.64 | 25.83 | 24.64 | 25.41 | +6.32% | |
| 22.49 | 24.11 | 22.01 | 23.90 | +3.69% | |
| 23.19 | 23.68 | 22.27 | 23.05 | +2.63% | |
| 21.17 | 22.48 | 20.77 | 22.46 | +8.98% | |
| 21.97 | 22.50 | 20.47 | 20.61 | -6.10% | |
| 21.49 | 22.72 | 20.95 | 21.95 | -0.54% | |
| 21.55 | 22.55 | 21.26 | 22.07 | +2.32% | |
| 22.87 | 22.95 | 21.50 | 21.57 | -5.31% | |
| 22.00 | 23.07 | 21.80 | 22.78 | +1.29% | |
| 23.22 | 23.90 | 22.43 | 22.49 | -4.74% | |
| 22.29 | 23.74 | 22.19 | 23.61 | +8.01% | |
| 21.85 | 22.45 | 21.34 | 21.86 | -1.49% | |
| 20.98 | 23.29 | 20.29 | 22.19 | +3.40% | |
| 24.06 | 24.07 | 21.30 | 21.46 | -11.69% | |
| 25.73 | 26.67 | 24.23 | 24.30 | -5.34% | |
| 26.49 | 27.00 | 25.30 | 25.67 | -1.53% | |
| 25.02 | 26.32 | 24.90 | 26.07 | +4.20% | |
| 25.80 | 25.80 | 23.93 | 25.02 | -2.07% | |
| 26.35 | 26.35 | 24.76 | 25.55 | -1.28% | |
| 25.38 | 27.24 | 24.87 | 25.88 | +1.65% | |
| 27.00 | 27.00 | 25.32 | 25.46 | -6.26% | |
| 27.85 | 28.53 | 26.92 | 27.16 | -2.58% | |
| 28.50 | 30.64 | 27.37 | 27.88 | -2.99% | |
| 28.02 | 30.46 | 27.80 | 28.74 | +2.94% | |
| 27.75 | 29.00 | 27.56 | 27.92 | -1.52% | |
| 26.20 | 28.56 | 25.83 | 28.35 | +14.50% | |
| 23.63 | 25.52 | 23.63 | 24.76 | +1.68% | |
| 25.50 | 25.80 | 24.00 | 24.35 | -3.41% | |
| 26.50 | 26.58 | 25.05 | 25.21 | -6.28% | |
| 27.38 | 28.75 | 26.80 | 26.90 | -5.75% | |
| 28.70 | 28.99 | 27.11 | 28.54 | -1.55% | |
| 30.34 | 30.35 | 27.52 | 28.99 | -1.80% | |
| 28.69 | 30.88 | 28.23 | 29.52 | +2.61% | |
| 30.39 | 30.99 | 28.73 | 28.77 | -7.76% | |
| 33.99 | 34.47 | 29.85 | 31.19 | -3.79% | |
| 35.26 | 35.68 | 30.91 | 32.42 | -9.87% | |
| 32.41 | 35.98 | 31.97 | 35.97 | +13.15% | |
| 31.38 | 32.77 | 30.76 | 31.79 | +0.44% | |
| 34.26 | 35.51 | 30.01 | 31.65 | -7.67% | |
| 36.50 | 36.80 | 33.39 | 34.28 | -1.38% | |
| 37.91 | 38.42 | 33.90 | 34.76 | -12.36% | |
| 37.01 | 40.50 | 35.70 | 39.66 | +5.82% | |
| 42.50 | 42.51 | 37.10 | 37.48 | -14.64% | |
| 43.50 | 45.22 | 42.41 | 43.91 | +3.61% | |
| 45.76 | 46.99 | 41.00 | 42.38 | -12.56% | |
| 48.99 | 49.00 | 43.81 | 48.47 | -6.12% | |
| 51.56 | 52.88 | 48.52 | 51.63 | +1.24% | |
| 50.30 | 51.79 | 46.61 | 51.00 | +4.57% | |
| 48.53 | 52.10 | 48.25 | 48.77 | +1.88% | |
| 46.01 | 48.66 | 45.78 | 47.87 | +7.21% | |
| 44.50 | 46.48 | 43.50 | 44.65 | -2.04% | |
| 45.78 | 46.44 | 43.16 | 45.58 | +0.91% | |
| 41.27 | 45.50 | 38.80 | 45.17 | +5.05% | |
| 40.73 | 43.73 | 38.26 | 43.00 | +10.97% | |
| 40.80 | 41.81 | 38.69 | 38.75 | -9.17% | |
| 41.06 | 43.77 | 37.88 | 42.66 | +3.67% | |
| 41.69 | 41.69 | 38.67 | 41.15 | +2.08% | |
| 40.92 | 44.70 | 38.90 | 40.31 | -2.59% | |
| 38.26 | 43.11 | 37.53 | 41.38 | +4.89% | |
| 32.96 | 39.81 | 32.96 | 39.45 | +22.36% | |
| 36.98 | 37.00 | 29.85 | 32.24 | -20.41% | |
| 36.00 | 40.68 | 35.46 | 40.51 | +12.65% | |
| 37.24 | 37.42 | 34.70 | 35.96 | -1.02% | |
| 36.00 | 37.41 | 34.68 | 36.33 | +2.19% | |
| 35.82 | 36.97 | 34.85 | 35.55 | +0.20% | |
| 32.60 | 35.89 | 32.05 | 35.48 | +12.07% | |
| 31.10 | 31.77 | 29.82 | 31.66 | +1.41% | |
| 32.81 | 33.25 | 30.10 | 31.22 | -5.99% | |
| 33.76 | 33.89 | 30.47 | 33.21 | -1.83% | |
| 38.90 | 39.01 | 33.57 | 33.83 | -11.99% | |
| 39.88 | 40.07 | 35.72 | 38.44 | -5.46% | |
| 40.75 | 42.75 | 38.95 | 40.66 | +4.42% | |
| 38.15 | 41.40 | 38.04 | 38.94 | +4.06% | |
| 37.16 | 38.77 | 36.65 | 37.42 | -0.40% | |
| 39.00 | 40.62 | 36.66 | 37.57 | -3.67% | |
| 33.76 | 39.25 | 33.63 | 39.00 | +17.90% | |
| 32.25 | 33.43 | 30.80 | 33.08 | +3.25% | |
| 36.35 | 36.90 | 31.31 | 32.04 | -7.90% | |
| 33.45 | 35.93 | 32.60 | 34.79 | +1.90% | |
| 33.40 | 35.85 | 33.40 | 34.14 | +4.56% | |
| 33.11 | 35.71 | 32.25 | 32.65 | -2.27% | |
| 35.15 | 36.34 | 32.91 | 33.41 | -1.88% | |
| 30.47 | 34.14 | 28.68 | 34.05 | +10.09% | |
| 30.91 | 31.80 | 29.30 | 30.93 | +0.39% | |
| 26.25 | 32.02 | 26.10 | 30.81 | +11.55% | |
| 25.66 | 29.15 | 25.66 | 27.62 | +9.78% | |
| 23.29 | 25.37 | 22.95 | 25.16 | +14.83% | |
| 23.51 | 23.51 | 21.09 | 21.91 | -5.93% | |
| 27.44 | 27.94 | 22.83 | 23.29 | -17.24% | |
| 26.36 | 28.57 | 26.15 | 28.14 | +4.11% | |
| 25.73 | 29.46 | 25.23 | 27.03 | +6.29% | |
| 27.10 | 28.65 | 25.21 | 25.43 | -8.33% | |
| 26.10 | 28.48 | 25.02 | 27.74 | +6.32% | |
| 25.99 | 28.88 | 25.58 | 26.09 | +1.79% | |
| 24.79 | 25.93 | 23.43 | 25.63 | +0.99% | |
| 25.75 | 27.44 | 25.29 | 25.38 | -3.86% | |
| 24.12 | 26.66 | 23.80 | 26.40 | +10.00% | |
| 24.17 | 24.70 | 22.70 | 24.00 | +1.57% | |
| 24.05 | 24.85 | 22.75 | 23.63 | -1.25% | |
| 23.89 | 25.10 | 23.11 | 23.93 | +1.27% | |
| 23.91 | 25.00 | 23.04 | 23.63 | -1.54% | |
| 24.70 | 24.93 | 23.57 | 24.00 | -3.77% | |
| 23.30 | 25.00 | 22.12 | 24.94 | +5.10% | |
| 23.74 | 26.06 | 23.37 | 23.73 | -2.59% | |
| 24.02 | 24.52 | 23.11 | 24.36 | +0.25% | |
| 23.00 | 24.47 | 22.22 | 24.30 | +6.95% | |
| 21.00 | 23.09 | 20.62 | 22.72 | +5.14% | |
| 18.67 | 22.74 | 18.50 | 21.61 | +14.64% | |
| 19.41 | 19.46 | 17.52 | 18.85 | -5.70% | |
| 21.03 | 21.15 | 19.29 | 19.99 | -0.99% | |
| 20.11 | 21.55 | 20.05 | 20.19 | +2.44% | |
| 19.04 | 19.87 | 18.75 | 19.71 | +1.91% | |
| 19.30 | 19.84 | 18.80 | 19.34 | -2.72% | |
| 20.98 | 21.88 | 19.58 | 19.88 | -7.19% | |
| 21.47 | 22.34 | 20.88 | 21.42 | -2.77% | |
| 20.97 | 23.15 | 20.73 | 22.03 | +3.43% | |
| 21.10 | 22.00 | 20.50 | 21.30 | -0.84% | |
| 20.68 | 22.07 | 20.28 | 21.48 | +4.37% | |
| 21.15 | 21.31 | 19.05 | 20.58 | -2.56% | |
| 23.07 | 23.07 | 19.95 | 21.12 | -7.21% | |
| 24.50 | 24.66 | 22.12 | 22.76 | -7.89% | |
| 22.43 | 24.95 | 22.29 | 24.71 | +8.14% | |
| 21.89 | 23.88 | 21.52 | 22.85 | +8.86% | |
| 20.51 | 22.69 | 20.51 | 20.99 | -0.71% | |
| 23.65 | 23.82 | 19.32 | 21.14 | -10.80% | |
| 22.27 | 23.78 | 22.02 | 23.70 | +10.70% | |
| 21.92 | 22.28 | 20.89 | 21.41 | -2.99% | |
| 24.29 | 25.28 | 21.80 | 22.07 | -10.72% | |
| 27.24 | 27.55 | 24.40 | 24.72 | -10.85% | |
| 27.50 | 28.30 | 26.57 | 27.73 | +3.24% | |
| 24.66 | 27.00 | 24.32 | 26.86 | +10.49% | |
| 26.50 | 26.62 | 24.03 | 24.31 | -10.23% | |
| 26.99 | 28.40 | 26.05 | 27.08 | +0.78% | |
| 25.68 | 27.78 | 25.12 | 26.87 | +6.21% | |
| 27.76 | 28.50 | 23.90 | 25.30 | -7.56% | |
| 25.65 | 29.47 | 25.46 | 27.37 | -0.58% | |
| 28.22 | 29.23 | 27.37 | 27.53 | -2.72% | |
| 27.65 | 29.79 | 26.03 | 28.30 | +2.35% | |
| 25.38 | 27.88 | 24.90 | 27.65 | +7.97% | |
| 28.13 | 28.19 | 25.59 | 25.61 | -3.76% | |
| 25.45 | 26.77 | 24.24 | 26.61 | +4.27% | |
| 25.27 | 26.39 | 24.25 | 25.52 | +2.28% | |
| 24.75 | 26.19 | 24.13 | 24.95 | +2.84% | |
| 24.51 | 25.43 | 23.57 | 24.26 | -2.10% | |
| 22.86 | 24.95 | 22.55 | 24.78 | +9.07% | |
| 21.73 | 23.32 | 20.69 | 22.72 | +9.13% | |
| 19.20 | 20.85 | 18.23 | 20.82 | +11.04% | |
| 19.25 | 19.58 | 18.72 | 18.75 | -2.90% | |
| 19.33 | 19.80 | 18.87 | 19.31 | +0.73% | |
| 18.70 | 19.84 | 18.40 | 19.17 | -0.73% | |
| 21.08 | 21.10 | 19.17 | 19.31 | -9.00% | |
| 22.33 | 22.70 | 20.30 | 21.22 | -2.12% | |
| 21.16 | 22.87 | 20.75 | 21.68 | -0.87% | |
| 20.00 | 23.74 | 19.99 | 21.87 | +13.61% | |
| 17.54 | 19.75 | 17.48 | 19.25 | +10.19% | |
| 17.05 | 17.82 | 16.56 | 17.47 | +6.20% | |
| 18.00 | 18.33 | 16.34 | 16.45 | -8.46% | |
| 17.34 | 18.07 | 17.18 | 17.97 | +2.57% | |
| 18.05 | 18.36 | 16.96 | 17.52 | -3.95% | |
| 19.67 | 19.67 | 18.00 | 18.24 | -6.70% | |
| 19.80 | 20.00 | 18.72 | 19.55 | +1.19% | |
| 18.54 | 20.00 | 18.00 | 19.32 | +3.32% | |
| 17.93 | 18.83 | 17.73 | 18.70 | +2.30% | |
| 18.69 | 18.86 | 18.04 | 18.28 | -0.05% | |
| 18.89 | 19.36 | 18.04 | 18.29 | -4.99% | |
| 17.44 | 19.80 | 17.39 | 19.25 | +8.88% | |
| 16.99 | 17.69 | 16.40 | 17.68 | +4.18% | |
| 16.79 | 17.24 | 16.43 | 16.97 | +2.41% | |
| 16.77 | 17.06 | 16.10 | 16.57 | -6.49% | |
| 17.89 | 18.00 | 17.42 | 17.72 | -0.17% | |
| 17.58 | 18.39 | 17.41 | 17.75 | +3.62% | |
| 16.00 | 17.35 | 15.43 | 17.13 | +6.73% | |
| 15.57 | 16.22 | 15.07 | 16.05 | +4.70% | |
| 14.78 | 15.77 | 13.25 | 15.33 | +2.27% | |
| 15.46 | 16.93 | 14.91 | 14.99 | +3.45% | |
| 13.98 | 14.82 | 13.70 | 14.49 | +6.78% | |
| 12.82 | 13.94 | 12.62 | 13.57 | +3.27% | |
| 13.19 | 13.25 | 12.79 | 13.14 | -0.38% | |
| 13.03 | 13.76 | 12.41 | 13.19 | -3.16% | |
| 15.52 | 15.62 | 13.56 | 13.62 | -13.96% | |
| 15.93 | 16.75 | 15.31 | 15.83 | -1.49% | |
| 16.17 | 16.36 | 15.74 | 16.07 | -3.08% | |
| 18.07 | 18.14 | 16.37 | 16.58 | -2.01% | |
| 15.94 | 16.95 | 15.51 | 16.92 | +1.74% | |
| 15.31 | 18.43 | 15.20 | 16.63 | -11.45% | |
| 19.67 | 19.95 | 18.64 | 18.78 | +0.27% | |
| 19.52 | 20.33 | 18.38 | 18.73 | -8.28% | |
| 21.25 | 21.25 | 19.65 | 20.42 | -3.31% | |
| 20.58 | 21.46 | 20.10 | 21.12 | +7.37% | |
| 20.55 | 20.89 | 19.43 | 19.67 | -6.51% | |
| 21.62 | 22.36 | 20.81 | 21.04 | -2.28% | |
| 23.38 | 23.38 | 21.33 | 21.53 | -7.68% | |
| 24.16 | 24.57 | 23.30 | 23.32 | -1.35% | |
| 23.76 | 24.27 | 22.95 | 23.64 | +3.46% | |
| 22.04 | 23.62 | 21.61 | 22.85 | +5.20% | |
| 24.44 | 24.91 | 21.30 | 21.72 | -13.81% | |
| 26.24 | 26.35 | 24.30 | 25.20 | -5.69% | |
| 25.54 | 27.54 | 25.24 | 26.72 | +9.42% | |
| 25.11 | 25.95 | 24.32 | 24.42 | -6.29% | |
| 31.49 | 32.04 | 25.70 | 26.06 | -17.61% | |
| 30.69 | 33.20 | 29.20 | 31.63 | +6.03% | |
| 27.20 | 30.87 | 25.78 | 29.83 | +5.41% | |
| 27.81 | 29.64 | 27.75 | 28.30 | +5.79% | |
| 31.24 | 31.67 | 26.55 | 26.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BKSY chart for longer ranges.