BK Technologies Corporation (BKTI)
NYSEAMERICAN: BKTI · Real-Time Price · USD
86.49
+1.43 (1.68%)
At close: Mar 9, 2026, 4:00 PM EDT
86.49
0.00 (0.00%)
After-hours: Mar 9, 2026, 8:00 PM EDT
BK Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 84.05 | 86.50 | 80.00 | 86.49 | 86.49 | 1.68% | 35,532 |
| Mar 6, 2026 | 85.56 | 86.45 | 82.64 | 85.06 | 85.06 | -1.71% | 57,794 |
| Mar 5, 2026 | 88.06 | 88.06 | 82.55 | 86.54 | 86.54 | -2.76% | 28,708 |
| Mar 4, 2026 | 86.23 | 89.00 | 86.20 | 89.00 | 89.00 | 3.08% | 34,392 |
| Mar 3, 2026 | 86.89 | 86.93 | 81.87 | 86.34 | 86.34 | -0.32% | 21,860 |
| Mar 2, 2026 | 86.29 | 89.00 | 83.70 | 86.62 | 86.62 | -0.54% | 42,628 |
| Feb 27, 2026 | 87.00 | 87.84 | 85.20 | 87.09 | 87.09 | -2.69% | 35,514 |
| Feb 26, 2026 | 85.68 | 89.50 | 85.00 | 89.50 | 89.50 | 4.09% | 37,805 |
| Feb 25, 2026 | 84.99 | 88.73 | 84.66 | 85.98 | 85.98 | 1.67% | 61,429 |
| Feb 24, 2026 | 85.00 | 85.87 | 83.90 | 84.57 | 84.57 | 0.30% | 24,118 |
| Feb 23, 2026 | 85.90 | 85.90 | 83.15 | 84.32 | 84.32 | -1.48% | 24,637 |
| Feb 20, 2026 | 82.75 | 86.20 | 81.60 | 85.59 | 85.59 | 3.12% | 21,365 |
| Feb 19, 2026 | 80.24 | 83.00 | 80.06 | 83.00 | 83.00 | 1.47% | 28,405 |
| Feb 18, 2026 | 80.48 | 83.79 | 80.48 | 81.80 | 81.80 | 2.21% | 33,714 |
| Feb 17, 2026 | 83.42 | 83.42 | 76.35 | 80.03 | 80.03 | -3.03% | 40,449 |
| Feb 13, 2026 | 81.22 | 84.00 | 79.00 | 82.53 | 82.53 | 0.74% | 29,616 |
| Feb 12, 2026 | 82.81 | 83.67 | 78.69 | 81.92 | 81.92 | -0.21% | 30,631 |
| Feb 11, 2026 | 82.05 | 82.86 | 80.02 | 82.09 | 82.09 | 0.59% | 21,633 |
| Feb 10, 2026 | 79.10 | 82.52 | 77.49 | 81.61 | 81.61 | 3.11% | 34,343 |
| Feb 9, 2026 | 77.00 | 79.63 | 77.00 | 79.15 | 79.15 | 2.19% | 29,282 |
| Feb 6, 2026 | 76.84 | 78.47 | 76.84 | 77.45 | 77.45 | 2.31% | 25,174 |
| Feb 5, 2026 | 79.57 | 79.99 | 75.61 | 75.70 | 75.70 | -4.27% | 29,960 |
| Feb 4, 2026 | 79.28 | 79.28 | 74.88 | 79.08 | 79.08 | 0.70% | 51,672 |
| Feb 3, 2026 | 78.23 | 78.53 | 75.16 | 78.53 | 78.53 | 2.17% | 42,284 |
| Feb 2, 2026 | 76.00 | 78.98 | 75.99 | 76.86 | 76.86 | 0.76% | 27,946 |
| Jan 30, 2026 | 78.28 | 79.02 | 76.05 | 76.28 | 76.28 | -3.47% | 29,740 |
| Jan 29, 2026 | 79.92 | 80.83 | 78.07 | 79.02 | 79.02 | -0.24% | 15,657 |
| Jan 28, 2026 | 79.30 | 80.52 | 77.94 | 79.21 | 79.21 | 0.28% | 30,322 |
| Jan 27, 2026 | 76.00 | 79.45 | 76.00 | 78.99 | 78.99 | 4.17% | 26,422 |
| Jan 26, 2026 | 79.54 | 82.21 | 74.46 | 75.83 | 75.83 | -4.26% | 53,530 |
| Jan 23, 2026 | 85.27 | 85.27 | 78.00 | 79.20 | 79.20 | -6.80% | 59,555 |
| Jan 22, 2026 | 85.26 | 87.24 | 84.23 | 84.98 | 84.98 | -0.26% | 37,466 |
| Jan 21, 2026 | 87.86 | 88.57 | 80.29 | 85.20 | 85.20 | -2.51% | 67,665 |
| Jan 20, 2026 | 87.09 | 87.93 | 84.28 | 87.39 | 87.39 | 0.61% | 54,015 |
| Jan 16, 2026 | 87.26 | 88.12 | 86.33 | 86.86 | 86.86 | 0.31% | 30,445 |
| Jan 15, 2026 | 89.00 | 89.15 | 86.59 | 86.59 | 86.59 | -1.01% | 44,854 |
| Jan 14, 2026 | 87.53 | 89.23 | 85.89 | 87.47 | 87.47 | 1.56% | 43,815 |
| Jan 13, 2026 | 81.41 | 87.83 | 80.50 | 86.13 | 86.13 | 3.78% | 85,449 |
| Jan 12, 2026 | 78.00 | 85.73 | 78.00 | 82.99 | 82.99 | 6.23% | 97,621 |
| Jan 9, 2026 | 77.11 | 78.82 | 76.66 | 78.12 | 78.12 | 1.32% | 18,675 |
| Jan 8, 2026 | 78.61 | 80.08 | 75.20 | 77.10 | 77.10 | -2.24% | 39,353 |
| Jan 7, 2026 | 79.31 | 80.72 | 77.50 | 78.87 | 78.87 | -0.55% | 31,909 |
| Jan 6, 2026 | 76.76 | 79.40 | 76.56 | 79.31 | 79.31 | 2.79% | 24,840 |
| Jan 5, 2026 | 75.50 | 79.81 | 73.48 | 77.16 | 77.16 | 2.65% | 69,675 |
| Jan 2, 2026 | 74.21 | 75.48 | 72.81 | 75.17 | 75.17 | 0.78% | 41,076 |
| Dec 31, 2025 | 75.08 | 76.06 | 74.02 | 74.59 | 74.59 | -0.39% | 22,265 |
| Dec 30, 2025 | 75.11 | 75.59 | 72.32 | 74.88 | 74.88 | 0.50% | 37,473 |
| Dec 29, 2025 | 74.68 | 76.95 | 73.45 | 74.51 | 74.51 | 0.17% | 33,854 |
| Dec 26, 2025 | 74.33 | 75.61 | 73.49 | 74.38 | 74.38 | -0.23% | 30,305 |
| Dec 24, 2025 | 75.61 | 76.00 | 74.13 | 74.55 | 74.55 | -1.47% | 10,938 |