BK Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	79.30	79.88	77.94	78.55	-	-0.56%	12,347
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
Dec 23, 2025	75.54	77.59	75.02	75.66	75.66	-0.63%	30,901
Dec 22, 2025	76.50	77.13	73.66	76.14	76.14	-2.60%	64,234
Dec 19, 2025	75.04	78.17	74.33	78.17	78.17	4.24%	81,349
Dec 18, 2025	73.24	77.45	73.24	74.99	74.99	3.08%	45,498
Dec 17, 2025	73.17	74.30	71.50	72.75	72.75	-0.44%	22,517
Dec 16, 2025	75.16	75.45	72.66	73.07	73.07	-2.81%	33,508
Dec 15, 2025	74.10	75.65	73.49	75.18	75.18	1.39%	37,417
Dec 12, 2025	77.61	77.98	74.00	74.15	74.15	-5.14%	44,101
Dec 11, 2025	72.83	78.23	71.08	78.17	78.17	6.28%	55,596
Dec 10, 2025	69.06	73.55	68.96	73.55	73.55	5.07%	55,347
Dec 9, 2025	66.90	70.00	66.90	70.00	70.00	4.51%	31,662
Dec 8, 2025	66.02	68.07	66.02	66.98	66.98	1.45%	45,028
Dec 5, 2025	65.94	66.64	64.03	66.02	66.02	0.11%	44,389
Dec 4, 2025	65.02	66.72	64.35	65.95	65.95	1.66%	26,285
Dec 3, 2025	63.71	65.43	62.57	64.87	64.87	1.72%	26,430
Dec 2, 2025	64.15	66.02	61.94	63.77	63.77	-0.72%	34,572
Dec 1, 2025	63.70	66.47	62.50	64.23	64.23	0.38%	52,388
Nov 28, 2025	64.01	65.04	62.81	63.99	63.99	0.03%	13,755
Nov 26, 2025	66.42	67.35	63.58	63.97	63.97	-4.89%	39,812
Nov 25, 2025	66.73	67.79	65.50	67.26	67.26	2.25%	43,074
Nov 24, 2025	63.08	66.41	63.08	65.78	65.78	4.28%	34,636
Nov 21, 2025	62.56	63.77	60.00	63.08	63.08	0.83%	56,729
Nov 20, 2025	65.85	68.01	62.00	62.56	62.56	-1.39%	57,888
Nov 19, 2025	66.66	69.50	63.08	63.44	63.44	-5.96%	36,962
Nov 18, 2025	64.26	68.55	64.26	67.46	67.46	3.61%	67,234
Nov 17, 2025	65.45	69.99	64.35	65.11	65.11	-0.49%	59,474
Nov 14, 2025	67.70	69.32	65.00	65.43	65.43	-7.85%	50,987