BK Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	40.54	41.14	39.76	40.01	40.01	-0.10%	28,519
Jul 28, 2025	38.60	41.15	38.60	40.05	40.05	5.31%	71,395
Jul 25, 2025	39.46	39.54	37.70	38.03	38.03	-4.64%	48,238
Jul 24, 2025	39.72	39.99	38.98	39.88	39.88	-0.10%	35,857
Jul 23, 2025	40.55	40.55	39.26	39.92	39.92	-1.92%	45,593
Jul 22, 2025	40.67	41.05	39.50	40.70	40.70	0.89%	41,229
Jul 21, 2025	40.80	42.86	40.15	40.34	40.34	-1.59%	48,965
Jul 18, 2025	41.35	41.98	40.78	40.99	40.99	-0.99%	55,518
Jul 17, 2025	40.10	42.05	40.10	41.40	41.40	1.97%	57,893
Jul 16, 2025	39.89	40.74	39.54	40.60	40.60	1.10%	66,279
Jul 15, 2025	39.64	40.54	38.29	40.16	40.16	2.29%	102,539
Jul 14, 2025	40.80	41.87	39.01	39.26	39.26	-4.15%	91,116
Jul 11, 2025	41.95	42.81	40.15	40.96	40.96	-4.32%	63,372
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