NYSE:BKSY | Historical Stock Price | BlackSky Technology Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-12-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.86$7.64$15.12$29.94$59.27$117.352019-12-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$83.76$83.7626,413——
2020-12-30$82.80$82.8013,075——
2020-12-29$82.88$82.8823,713——
2020-12-28$84.10$84.1015,875——
2020-12-24$85.18$85.184,400——
2020-12-23$84.16$84.167,913——
2020-12-22$83.20$83.2028,725——
2020-12-21$84.40$84.402,850——
2020-12-18$83.20$83.205,038——
2020-12-17$83.36$83.3617,663——
2020-12-16$82.80$82.8049,150——
2020-12-15$82.40$82.4028,025——
2020-12-14$83.20$83.202,013——
2020-12-11$82.72$82.7262,813——
2020-12-10$82.80$82.8015,000——
2020-12-09$82.24$82.24613——
2020-12-08$82.08$82.0813,513——
2020-12-07$81.60$81.605,850——
2020-12-04$81.20$81.20913——
2020-12-03$81.21$81.216,000——
2020-12-02$81.20$81.201,275——
2020-12-01$80.96$80.965,350——
2020-11-30$81.84$81.841,250——
2020-11-27$81.44$81.4431,688——
2020-11-25$81.44$81.441,413——
2020-11-24$81.84$81.8413,338——
2020-11-23$81.04$81.042,175——
2020-11-20$81.00$81.0012,913——
2020-11-19$80.80$80.801,513——
2020-11-18$80.66$80.6650——
2020-11-17$81.01$81.01675——
2020-11-16$81.04$81.0413——
2020-11-13$81.20$81.20950——
2020-11-12$81.20$81.201,713——
2020-11-11$80.80$80.800——
2020-11-10$80.80$80.806,600——
2020-11-09$80.80$80.8025,375——
2020-11-06$80.40$80.4063——
2020-11-05$79.92$79.9288——
2020-11-04$79.20$79.20113——
2020-11-03$79.20$79.20688——
2020-11-02$79.12$79.12300——
2020-10-30$79.12$79.1212,638——
2020-10-29$78.80$78.805,675——
2020-10-28$79.68$79.68563——
2020-10-27$80.28$80.28163,613——
2020-10-26$79.68$79.682,888——
2020-10-23$79.96$79.96162,550——
2020-10-22$80.00$80.0027,825——
2020-10-21$80.16$80.1619,063——
2020-10-20$80.80$80.8018,913——
2020-10-19$80.80$80.8048,763——
2020-10-16$81.20$81.201,550——
2020-10-15$80.80$80.80225——
2020-10-14$80.84$80.84813——
2020-10-13$80.69$80.6950——
2020-10-12$80.40$80.40950——
2020-10-09$80.40$80.40750——
2020-10-08$81.20$81.2050——
2020-10-07$80.64$80.642,325——
2020-10-06$81.60$81.605,925——
2020-10-05$80.96$80.968,975——
2020-10-02$81.76$81.76913——
2020-10-01$81.36$81.362,588——
2020-09-30$81.52$81.523,938——
2020-09-29$81.04$81.041,400——
2020-09-28$81.20$81.20625——
2020-09-25$81.20$81.202,263——
2020-09-24$80.48$80.4813,213——
2020-09-23$80.80$80.80175——
2020-09-22$81.20$81.207,025——
2020-09-21$81.28$81.281,613——
2020-09-18$81.28$81.2819,100——
2020-09-17$80.56$80.5619,375——
2020-09-16$80.24$80.241,988——
2020-09-15$80.42$80.4216,288——
2020-09-14$80.24$80.24575——
2020-09-11$80.40$80.4032,413——
2020-09-10$80.88$80.881,838——
2020-09-09$80.48$80.48288——
2020-09-08$80.40$80.401,975——
2020-09-04$80.08$80.0844,713——
2020-09-03$80.00$80.0018,463——
2020-09-02$79.68$79.68850——
2020-09-01$79.84$79.84375——
2020-08-31$80.16$80.161,863——
2020-08-28$79.36$79.36763——
2020-08-27$79.52$79.52925——
2020-08-26$80.00$80.0075——
2020-08-25$80.00$80.00138——
2020-08-24$80.08$80.08138——
2020-08-21$79.44$79.44175——
2020-08-20$79.20$79.2072,613——
2020-08-19$79.60$79.602,688——
2020-08-18$80.00$80.001,325——
2020-08-17$80.16$80.16700——
2020-08-14$80.40$80.403,250——
2020-08-13$80.80$80.80363——
2020-08-12$80.72$80.7263——
2020-08-11$80.72$80.721,900——
2020-08-10$80.72$80.726,875——
2020-08-07$81.00$81.0037,250——
2020-08-06$80.96$80.961,425——
2020-08-05$81.20$81.2041,025——
2020-08-04$81.04$81.0413,400——
2020-08-03$81.20$81.207,413——
2020-07-31$81.20$81.204,675——
2020-07-30$81.86$81.865,225——
2020-07-29$82.48$82.4862,675——
2020-07-28$82.48$82.483,750——
2020-07-27$82.48$82.4813,500——
2020-07-24$82.56$82.563,313——
2020-07-23$82.56$82.5699,675——
2020-07-22$82.72$82.727,688——
2020-07-21$82.08$82.0817,700——
2020-07-20$82.08$82.082,738——
2020-07-17$82.64$82.643,088——
2020-07-16$82.40$82.4025,188——
2020-07-15$81.20$81.206,650——
2020-07-14$81.36$81.369,500——
2020-07-13$81.12$81.128,000——
2020-07-10$81.28$81.2862,925——
2020-07-09$80.28$80.2833,713——
2020-07-08$79.68$79.683,938——
2020-07-07$79.60$79.6034,188——
2020-07-06$80.00$80.0018,700——
2020-07-02$80.72$80.7211,900——
2020-07-01$80.00$80.0015,225——
2020-06-30$80.36$80.3629,225——
2020-06-29$80.24$80.2444,513——
2020-06-26$79.66$79.66775——
2020-06-25$79.60$79.604,313——
2020-06-24$79.60$79.606,225——
2020-06-23$79.52$79.523,150——
2020-06-22$79.40$79.40488——
2020-06-19$78.32$78.323,063——
2020-06-18$78.48$78.48225——
2020-06-17$78.40$78.401,550——
2020-06-16$78.24$78.2488——
2020-06-15$78.08$78.0850——
2020-06-12$78.35$78.3588——
2020-06-11$78.32$78.323,475——
2020-06-10$78.80$78.80188——
2020-06-09$79.20$79.2063——
2020-06-08$77.84$77.84100——
2020-06-05$78.60$78.6075——
2020-06-04$78.00$78.001,838——
2020-06-03$78.12$78.12650——
2020-06-02$79.12$79.1213——
2020-06-01$78.80$78.801,188——
2020-05-29$78.00$78.0019,075——
2020-05-28$78.80$78.803,850——
2020-05-27$77.92$77.922,700——
2020-05-26$77.52$77.527,725——
2020-05-22$77.20$77.2013——
2020-05-21$77.52$77.5225——
2020-05-20$77.20$77.2050——
2020-05-19$77.44$77.441,113——
2020-05-18$77.28$77.28425——
2020-05-15$76.80$76.800——
2020-05-14$76.80$76.8088——
2020-05-13$77.84$77.846,463——
2020-05-12$77.68$77.682,400——
2020-05-11$77.84$77.840——
2020-05-08$77.84$77.8411,263——
2020-05-07$77.92$77.9232,838——
2020-05-06$78.00$78.0013,375——
2020-05-05$78.40$78.402,338——
2020-05-04$78.36$78.360——
2020-05-01$78.36$78.3625——
2020-04-30$79.12$79.1225——
2020-04-29$79.12$79.120——
2020-04-28$79.12$79.1213——
2020-04-27$78.00$78.0075——
2020-04-24$77.92$77.9250——
2020-04-23$79.12$79.1213——
2020-04-22$77.84$77.8450——
2020-04-21$78.08$78.080——
2020-04-20$78.08$78.0813——
2020-04-17$77.60$77.603,188——
2020-04-16$77.76$77.7650——
2020-04-15$77.60$77.6075——
2020-04-14$78.16$78.16200——
2020-04-13$77.68$77.686,313——
2020-04-09$78.40$78.40150——
2020-04-08$76.96$76.96725——
2020-04-07$77.60$77.6063——
2020-04-06$77.04$77.0450——
2020-04-03$77.84$77.84113——
2020-04-02$77.20$77.204,575——
2020-04-01$77.92$77.9238——
2020-03-31$77.76$77.76163,875——
2020-03-30$77.60$77.6050——
2020-03-27$77.60$77.6050——
2020-03-26$77.36$77.36238——
2020-03-25$76.00$76.000——
2020-03-24$76.00$76.0066,550——
2020-03-23$74.64$74.64775——
2020-03-20$72.88$72.8849,925——
2020-03-19$74.00$74.000——
2020-03-18$74.00$74.00400——
2020-03-17$77.52$77.52275——
2020-03-16$76.80$76.803,513——
2020-03-13$78.40$78.401,700——
2020-03-12$78.00$78.0041,638——
2020-03-11$79.44$79.443,850——
2020-03-10$79.36$79.36289,475——
2020-03-09$79.36$79.360——
2020-03-06$79.36$79.363,125——
2020-03-05$79.36$79.3689,013——
2020-03-04$79.44$79.4431,288——
2020-03-03$79.20$79.2025——
2020-03-02$79.20$79.2038——
2020-02-28$79.20$79.2011,300——
2020-02-27$79.36$79.362,138——
2020-02-26$79.36$79.363,888——
2020-02-25$79.36$79.3618,763——
2020-02-24$79.44$79.4431,513——
2020-02-21$79.32$79.320——
2020-02-20$79.32$79.32100——
2020-02-19$79.36$79.3618,113——
2020-02-18$79.20$79.203,388——
2020-02-14$79.60$79.600——
2020-02-13$79.60$79.60113——
2020-02-12$79.84$79.8413——
2020-02-11$79.68$79.686,325——
2020-02-10$79.60$79.606,375——
2020-02-07$79.60$79.6039,375——
2020-02-06$79.20$79.2050——
2020-02-05$79.60$79.6037,500——
2020-02-04$79.52$79.521,138——
2020-02-03$82.64$82.641,925——
2020-01-31$79.52$79.5288——
2020-01-30$79.52$79.521,575——
2020-01-29$79.28$79.288,450——
2020-01-28$79.60$79.600——
2020-01-27$79.60$79.6038——
2020-01-24$79.54$79.544,663——
2020-01-23$79.20$79.2075——
2020-01-22$79.28$79.280——
2020-01-21$79.28$79.28150——
2020-01-17$79.84$79.84650——
2020-01-16$79.32$79.326,300——
2020-01-15$79.20$79.2063——
2020-01-14$79.20$79.2013,075——
2020-01-13$79.84$79.8413——
2020-01-10$79.20$79.2050,725——
2020-01-09$78.32$78.320——
2020-01-08$78.32$78.320——
2020-01-07$78.32$78.320——
2020-01-06$78.32$78.320——
2020-01-03$78.32$78.324,975——
2020-01-02$78.24$78.241,250——