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