BlackSky Technology Inc.
BKSYNYSETechnology● Active
$34.28
$-0.48(-1.38%)
Market Cap$1.3B
P/E Ratio—
52W High$52.88
52W Low$10.8
BlackSky Technology Inc.（BKSY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bksy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$105.60
Sep 16, 2021
-67.5% from here
5-Year Low5Y
$3.86
Sep 25, 2024
+788.1% from low
IPO Priceadj.
$78.40
Dec 20, 2019
-56.3% since IPO
1 Year Ago
$12.72
Jun 9, 2025
+169.5% in 1Y
5 Years Ago
$80.24
Jun 8, 2021
-57.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BKSY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $36.50 | $36.80 | $33.39 | $34.28 | $34.28 | 2.3M | -6.08% |
| Jun 5, 2026 | $37.91 | $38.42 | $33.90 | $34.76 | $34.76 | 2.3M | -8.31% |
| Jun 4, 2026 | $37.01 | $40.50 | $35.70 | $39.66 | $39.66 | 2.5M | +7.16% |
| Jun 3, 2026 | $42.50 | $42.51 | $37.10 | $37.48 | $37.48 | 3.1M | -11.81% |
| Jun 2, 2026 | $43.50 | $45.22 | $42.41 | $43.91 | $43.91 | 1.6M | +0.94% |
| Jun 1, 2026 | $45.76 | $46.99 | $41.00 | $42.38 | $42.38 | 2.9M | -7.39% |
| May 29, 2026 | $48.99 | $49.00 | $43.81 | $48.47 | $48.47 | 2.6M | -1.06% |
| May 28, 2026 | $51.56 | $52.88 | $48.52 | $51.63 | $51.63 | 2.6M | +0.14% |
| May 27, 2026 | $50.30 | $51.79 | $46.61 | $51.00 | $51.00 | 2.3M | +1.39% |
| May 26, 2026 | $48.53 | $52.10 | $48.25 | $48.77 | $48.77 | 2.7M | +0.49% |
| May 22, 2026 | $46.01 | $48.66 | $45.78 | $47.87 | $47.87 | 2.0M | +4.04% |
| May 21, 2026 | $44.50 | $46.48 | $43.50 | $44.65 | $44.65 | 1.2M | +0.34% |
| May 20, 2026 | $45.78 | $46.44 | $43.15 | $45.58 | $45.58 | 2.2M | -0.44% |
| May 19, 2026 | $41.27 | $45.50 | $38.80 | $45.17 | $45.17 | 2.7M | +9.45% |
| May 18, 2026 | $40.73 | $43.73 | $38.26 | $43.00 | $43.00 | 4.1M | +5.57% |
| May 15, 2026 | $40.80 | $41.81 | $38.69 | $38.75 | $38.75 | 2.5M | -5.02% |
| May 14, 2026 | $41.06 | $43.77 | $37.88 | $42.66 | $42.66 | 2.6M | +3.90% |
| May 13, 2026 | $41.69 | $41.69 | $38.67 | $41.15 | $41.15 | 2.3M | -1.30% |
| May 12, 2026 | $40.92 | $44.70 | $38.90 | $40.31 | $40.31 | 3.6M | -1.49% |
| May 11, 2026 | $38.26 | $43.11 | $37.53 | $41.38 | $41.38 | 4.5M | +8.15% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BKSY
Jan 1 → Dec 31 · 6 years2026+78.5%$19.20 → $34.28
+78.5%
2025+73.5%$10.81 → $18.75
+73.5%
2024-2.3%$11.04 → $10.79
-2.3%
2023-8.5%$12.24 → $11.20
-8.5%
2022-66.4%$36.72 → $12.32
-66.4%
2021-55.5%$80.72 → $35.92
-55.5%
Best Year2026 · +78.5%
Worst Year2022 · -66.4%
Positive Years2 / 6
Avg Annual Return+3.2%
6Y Total Return-57.5%
6Y CAGR~-13.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in BKSY?
If you invested $1,000 in BKSY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$437
Total Return-56.3%
CAGR~-11.1% / yr
Profit$-563
Based on Dec 20, 2019 · $78.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BlackSky Technology Inc.（BKSY）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $34.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BKSY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BKSY 历史股价FMP 日线复权 OHLCV