BK Technologies Corporation (BKTI)
NYSEAMERICAN: BKTI · Real-Time Price · USD
40.49
-2.32 (-5.42%)
Jul 11, 2025, 3:45 PM - Market open
BK Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 41.95 | 42.81 | 40.15 | 41.00 | - | -4.23% | 49,483 |
Jul 10, 2025 | 42.31 | 43.55 | 41.25 | 42.81 | 42.81 | 1.30% | 52,105 |
Jul 9, 2025 | 45.02 | 45.56 | 42.22 | 42.26 | 42.26 | -8.13% | 78,160 |
Jul 8, 2025 | 45.61 | 47.82 | 44.94 | 46.00 | 46.00 | -3.22% | 92,659 |
Jul 7, 2025 | 49.83 | 49.99 | 44.50 | 47.53 | 47.53 | -5.39% | 140,273 |
Jul 3, 2025 | 48.61 | 50.94 | 48.61 | 50.24 | 50.24 | 3.61% | 29,164 |
Jul 2, 2025 | 46.97 | 49.54 | 46.97 | 48.49 | 48.49 | 3.92% | 64,275 |
Jul 1, 2025 | 46.36 | 47.52 | 44.50 | 46.66 | 46.66 | -1.00% | 107,918 |
Jun 30, 2025 | 51.93 | 51.93 | 46.02 | 47.13 | 47.13 | -11.97% | 175,003 |
Jun 27, 2025 | 56.79 | 56.95 | 52.93 | 53.54 | 53.54 | -4.36% | 479,276 |
Jun 26, 2025 | 53.75 | 56.00 | 52.78 | 55.98 | 55.98 | 3.19% | 118,654 |
Jun 25, 2025 | 57.61 | 57.61 | 49.89 | 54.25 | 54.25 | -0.68% | 136,581 |
Jun 24, 2025 | 54.90 | 54.90 | 51.85 | 54.62 | 54.62 | 7.18% | 86,673 |
Jun 23, 2025 | 49.00 | 54.02 | 49.00 | 50.96 | 50.96 | 6.57% | 135,059 |
Jun 20, 2025 | 58.00 | 58.00 | 47.00 | 47.82 | 47.82 | -7.42% | 161,496 |
Jun 18, 2025 | 49.00 | 54.00 | 49.00 | 51.65 | 51.65 | 9.99% | 141,570 |
Jun 17, 2025 | 45.00 | 48.10 | 42.61 | 46.96 | 46.96 | 8.18% | 188,005 |
Jun 16, 2025 | 41.69 | 43.95 | 41.69 | 43.41 | 43.41 | 5.24% | 39,181 |
Jun 13, 2025 | 42.30 | 43.29 | 41.25 | 41.25 | 41.25 | -3.76% | 20,210 |
Jun 12, 2025 | 42.07 | 43.50 | 42.07 | 42.86 | 42.86 | 1.01% | 22,780 |
Jun 11, 2025 | 43.16 | 43.59 | 41.89 | 42.43 | 42.43 | -0.91% | 29,270 |
Jun 10, 2025 | 44.32 | 44.45 | 42.30 | 42.82 | 42.82 | -2.53% | 21,761 |
Jun 9, 2025 | 45.19 | 46.40 | 43.44 | 43.93 | 43.93 | -1.35% | 27,489 |
Jun 6, 2025 | 44.15 | 45.23 | 43.52 | 44.53 | 44.53 | 1.78% | 23,734 |
Jun 5, 2025 | 43.24 | 44.93 | 42.85 | 43.75 | 43.75 | 1.74% | 15,496 |
Jun 4, 2025 | 43.03 | 44.34 | 43.00 | 43.00 | 43.00 | 1.11% | 15,368 |
Jun 3, 2025 | 44.41 | 44.51 | 42.53 | 42.53 | 42.53 | -4.83% | 20,877 |
Jun 2, 2025 | 43.06 | 44.69 | 41.82 | 44.69 | 44.69 | 4.25% | 31,971 |
May 30, 2025 | 43.47 | 44.60 | 42.87 | 42.87 | 42.87 | -1.27% | 11,480 |
May 29, 2025 | 45.53 | 45.53 | 43.00 | 43.42 | 43.42 | -3.49% | 18,154 |
May 28, 2025 | 43.54 | 45.70 | 43.29 | 44.99 | 44.99 | 5.46% | 29,519 |
May 27, 2025 | 45.16 | 46.90 | 42.66 | 42.66 | 42.66 | -4.84% | 42,539 |
May 23, 2025 | 43.83 | 45.83 | 43.83 | 44.83 | 44.83 | 0.11% | 17,527 |
May 22, 2025 | 44.40 | 45.94 | 44.09 | 44.78 | 44.78 | -0.99% | 17,030 |
May 21, 2025 | 44.92 | 46.92 | 44.34 | 45.23 | 45.23 | -0.48% | 22,278 |
May 20, 2025 | 46.03 | 47.38 | 44.88 | 45.45 | 45.45 | -1.92% | 20,242 |
May 19, 2025 | 44.80 | 46.77 | 43.09 | 46.34 | 46.34 | 1.29% | 28,014 |
May 16, 2025 | 46.39 | 46.39 | 45.00 | 45.75 | 45.75 | -1.08% | 30,906 |
May 15, 2025 | 45.68 | 47.38 | 45.14 | 46.25 | 46.25 | 0.30% | 32,223 |
May 14, 2025 | 42.78 | 47.00 | 42.78 | 46.11 | 46.11 | 9.84% | 44,353 |
May 13, 2025 | 45.56 | 46.52 | 41.00 | 41.98 | 41.98 | -8.08% | 51,663 |
May 12, 2025 | 46.88 | 46.88 | 44.72 | 45.67 | 45.67 | 1.69% | 28,168 |
May 9, 2025 | 41.95 | 44.91 | 41.56 | 44.91 | 44.91 | 6.27% | 26,676 |
May 8, 2025 | 42.10 | 43.86 | 38.46 | 42.26 | 42.26 | -0.35% | 29,367 |
May 7, 2025 | 43.99 | 44.88 | 41.23 | 42.41 | 42.41 | -3.59% | 24,502 |
May 6, 2025 | 45.00 | 46.00 | 43.00 | 43.99 | 43.99 | -3.68% | 20,463 |
May 5, 2025 | 46.66 | 47.93 | 44.88 | 45.67 | 45.67 | -3.38% | 23,305 |
May 2, 2025 | 45.15 | 47.27 | 44.80 | 47.27 | 47.27 | 7.53% | 47,088 |
May 1, 2025 | 44.66 | 45.85 | 42.81 | 43.96 | 43.96 | -1.48% | 18,112 |
Apr 30, 2025 | 43.71 | 44.62 | 42.50 | 44.62 | 44.62 | -1.28% | 25,340 |