BK Technologies Corporation (BKTI)
NYSEAMERICAN: BKTI · Real-Time Price · USD
79.01
-0.34 (-0.43%)
Oct 8, 2025, 1:56 PM EDT - Market open
BK Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 79.72 | 81.67 | 77.16 | 79.40 | - | 0.06% | 40,446 |
| Oct 7, 2025 | 79.78 | 79.78 | 77.40 | 79.35 | 79.35 | -0.24% | 37,049 |
| Oct 6, 2025 | 77.76 | 80.95 | 77.25 | 79.54 | 79.54 | 1.99% | 63,676 |
| Oct 3, 2025 | 80.00 | 82.29 | 77.32 | 77.99 | 77.99 | -2.96% | 52,503 |
| Oct 2, 2025 | 80.94 | 80.94 | 78.24 | 80.37 | 80.37 | 0.83% | 37,328 |
| Oct 1, 2025 | 84.46 | 86.24 | 79.71 | 79.71 | 79.71 | -5.65% | 46,997 |
| Sep 30, 2025 | 82.32 | 85.73 | 82.15 | 84.48 | 84.48 | 2.66% | 51,453 |
| Sep 29, 2025 | 80.79 | 84.00 | 80.40 | 82.29 | 82.29 | 2.38% | 64,186 |
| Sep 26, 2025 | 76.97 | 80.48 | 76.87 | 80.38 | 80.38 | 4.89% | 52,271 |
| Sep 25, 2025 | 76.68 | 78.33 | 75.77 | 76.63 | 76.63 | -2.77% | 69,899 |
| Sep 24, 2025 | 77.83 | 79.55 | 75.77 | 78.81 | 78.81 | 0.97% | 43,578 |
| Sep 23, 2025 | 78.42 | 80.91 | 77.02 | 78.05 | 78.05 | -0.81% | 30,637 |
| Sep 22, 2025 | 78.00 | 79.45 | 76.78 | 78.69 | 78.69 | 1.37% | 41,342 |
| Sep 19, 2025 | 76.45 | 77.63 | 74.70 | 77.63 | 77.63 | 1.81% | 126,714 |
| Sep 18, 2025 | 74.55 | 76.83 | 74.00 | 76.25 | 76.25 | 3.47% | 49,785 |
| Sep 17, 2025 | 73.37 | 74.46 | 72.29 | 73.69 | 73.69 | -0.05% | 35,428 |
| Sep 16, 2025 | 75.94 | 76.22 | 72.73 | 73.73 | 73.73 | -1.17% | 44,898 |
| Sep 15, 2025 | 73.30 | 76.04 | 71.83 | 74.60 | 74.60 | 4.28% | 64,526 |
| Sep 12, 2025 | 71.07 | 74.33 | 70.41 | 71.54 | 71.54 | 0.15% | 57,410 |
| Sep 11, 2025 | 69.15 | 71.70 | 68.13 | 71.43 | 71.43 | 4.35% | 46,349 |
| Sep 10, 2025 | 67.87 | 69.96 | 67.60 | 68.45 | 68.45 | -2.07% | 29,201 |
| Sep 9, 2025 | 69.45 | 70.42 | 68.57 | 69.90 | 69.90 | 1.20% | 54,839 |
| Sep 8, 2025 | 68.10 | 69.55 | 67.19 | 69.07 | 69.07 | 4.04% | 56,850 |
| Sep 5, 2025 | 71.38 | 71.99 | 66.06 | 66.39 | 66.39 | -6.10% | 51,661 |
| Sep 4, 2025 | 68.00 | 70.70 | 67.24 | 70.70 | 70.70 | 3.48% | 74,932 |
| Sep 3, 2025 | 67.64 | 69.37 | 65.98 | 68.32 | 68.32 | 2.24% | 48,370 |
| Sep 2, 2025 | 69.98 | 69.98 | 65.94 | 66.82 | 66.82 | -5.59% | 57,068 |
| Aug 29, 2025 | 70.17 | 71.59 | 69.19 | 70.78 | 70.78 | 1.39% | 44,380 |
| Aug 28, 2025 | 70.40 | 73.69 | 69.68 | 69.81 | 69.81 | -0.94% | 57,228 |
| Aug 27, 2025 | 68.50 | 72.33 | 68.50 | 70.47 | 70.47 | 2.86% | 49,336 |
| Aug 26, 2025 | 68.64 | 70.47 | 68.13 | 68.51 | 68.51 | -1.45% | 66,995 |
| Aug 25, 2025 | 72.16 | 73.00 | 68.51 | 69.52 | 69.52 | -4.62% | 74,872 |
| Aug 22, 2025 | 67.26 | 73.00 | 67.08 | 72.89 | 72.89 | 8.47% | 72,512 |
| Aug 21, 2025 | 64.52 | 67.69 | 62.90 | 67.20 | 67.20 | 4.36% | 88,977 |
| Aug 20, 2025 | 67.65 | 68.40 | 62.51 | 64.39 | 64.39 | -4.80% | 69,605 |
| Aug 19, 2025 | 64.11 | 68.56 | 63.86 | 67.64 | 67.64 | 4.58% | 88,019 |
| Aug 18, 2025 | 65.30 | 67.32 | 63.93 | 64.68 | 64.68 | -0.92% | 150,195 |
| Aug 15, 2025 | 61.70 | 66.24 | 59.21 | 65.28 | 65.28 | 5.34% | 164,515 |
| Aug 14, 2025 | 53.50 | 62.45 | 52.00 | 61.97 | 61.97 | 42.66% | 501,583 |
| Aug 13, 2025 | 41.80 | 43.44 | 41.25 | 43.44 | 43.44 | 4.15% | 54,803 |
| Aug 12, 2025 | 40.00 | 41.71 | 40.00 | 41.71 | 41.71 | 4.09% | 32,101 |
| Aug 11, 2025 | 39.10 | 40.57 | 39.10 | 40.07 | 40.07 | -0.05% | 35,587 |
| Aug 8, 2025 | 39.34 | 41.41 | 38.02 | 40.09 | 40.09 | 1.85% | 44,932 |
| Aug 7, 2025 | 38.73 | 40.41 | 37.98 | 39.36 | 39.36 | 2.85% | 39,363 |
| Aug 6, 2025 | 39.75 | 39.75 | 38.00 | 38.27 | 38.27 | -4.23% | 38,315 |
| Aug 5, 2025 | 40.42 | 40.98 | 39.01 | 39.96 | 39.96 | 3.68% | 55,935 |
| Aug 4, 2025 | 36.17 | 38.62 | 36.17 | 38.54 | 38.54 | 2.45% | 51,145 |
| Aug 1, 2025 | 38.27 | 38.80 | 36.47 | 37.62 | 37.62 | -3.14% | 42,030 |
| Jul 31, 2025 | 39.10 | 39.99 | 38.31 | 38.84 | 38.84 | -0.03% | 35,003 |
| Jul 30, 2025 | 40.03 | 41.00 | 38.67 | 38.85 | 38.85 | -2.90% | 34,411 |