BK Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	44.70	45.99	43.18	43.62	43.62	-3.56%	20,536
Apr 24, 2025	45.79	46.80	44.51	45.23	45.23	0.22%	39,771
Apr 23, 2025	47.42	47.91	44.76	45.13	45.13	-1.91%	36,005
Apr 22, 2025	42.14	46.01	40.59	46.01	46.01	10.39%	46,555
Apr 21, 2025	42.33	44.69	40.27	41.68	41.68	-3.23%	67,507
Apr 17, 2025	45.00	47.00	42.49	43.07	43.07	-5.26%	75,395
Apr 16, 2025	47.07	47.84	44.60	45.46	45.46	-4.97%	38,831
Apr 15, 2025	46.00	48.43	44.73	47.84	47.84	4.61%	56,871
Apr 14, 2025	40.70	47.00	40.45	45.73	45.73	15.33%	80,615
Apr 11, 2025	37.71	40.48	36.44	39.65	39.65	6.30%	32,865
Apr 10, 2025	39.07	40.10	36.95	37.30	37.30	-8.91%	41,908
Apr 9, 2025	36.72	42.20	35.84	40.95	40.95	10.53%	81,682
Apr 8, 2025	42.40	42.40	35.76	37.05	37.05	-5.48%	73,540
Apr 7, 2025	36.39	40.90	36.39	39.20	39.20	-0.23%	67,617
Apr 4, 2025	38.96	41.34	37.73	39.29	39.29	-5.85%	41,961
Apr 3, 2025	40.83	42.69	39.46	41.73	41.73	-5.72%	46,300
Apr 2, 2025	39.37	44.97	39.37	44.26	44.26	12.16%	44,300
Apr 1, 2025	40.78	40.78	37.30	39.46	39.46	0.61%	42,264
Mar 31, 2025	36.09	43.34	36.09	39.22	39.22	8.94%	184,849
Mar 28, 2025	33.00	36.00	33.00	36.00	36.00	12.50%	126,311
Mar 27, 2025	33.00	33.32	29.78	32.00	32.00	9.33%	51,979
Mar 26, 2025	29.20	29.86	28.35	29.27	29.27	-0.10%	22,089
Mar 25, 2025	30.07	31.78	29.30	29.30	29.30	-2.01%	17,497
Mar 24, 2025	31.89	31.89	29.90	29.90	29.90	-6.21%	10,375
Mar 21, 2025	31.94	31.94	31.06	31.88	31.88	-0.22%	7,309
Mar 20, 2025	30.69	31.95	29.00	31.95	31.95	5.03%	9,864
Mar 19, 2025	29.01	30.63	29.01	30.42	30.42	2.29%	18,057
Mar 18, 2025	30.70	30.70	28.74	29.74	29.74	-3.63%	12,453
Mar 17, 2025	29.53	31.67	29.53	30.86	30.86	4.50%	20,602
Mar 14, 2025	28.20	30.35	28.20	29.53	29.53	5.43%	13,396
Mar 13, 2025	31.66	31.66	28.01	28.01	28.01	-11.58%	22,921
Mar 12, 2025	30.29	32.00	29.63	31.68	31.68	4.59%	39,377
Mar 11, 2025	27.00	30.29	27.00	30.29	30.29	12.19%	22,878
Mar 10, 2025	28.19	28.45	26.33	27.00	27.00	-4.96%	17,229
Mar 7, 2025	27.64	28.60	27.03	28.41	28.41	2.79%	17,923
Mar 6, 2025	28.85	28.85	27.01	27.64	27.64	-4.19%	10,795
Mar 5, 2025	28.65	29.89	28.65	28.85	28.85	-0.72%	11,238
Mar 4, 2025	28.03	29.06	26.20	29.06	29.06	3.67%	42,894
Mar 3, 2025	30.63	30.63	28.00	28.03	28.03	-8.10%	10,960
Feb 28, 2025	30.29	30.91	29.85	30.50	30.50	1.03%	14,740
Feb 27, 2025	31.04	31.42	30.19	30.19	30.19	-3.67%	3,003
Feb 26, 2025	30.85	32.10	30.57	31.34	31.34	1.26%	15,009
Feb 25, 2025	30.00	30.95	29.00	30.95	30.95	3.03%	25,275
Feb 24, 2025	33.40	33.60	29.88	30.04	30.04	-8.47%	27,621
Feb 21, 2025	34.45	34.97	32.58	32.82	32.82	-4.79%	18,509
Feb 20, 2025	34.16	34.72	33.44	34.47	34.47	-0.09%	19,647
Feb 19, 2025	33.18	34.50	32.30	34.50	34.50	2.99%	25,563
Feb 18, 2025	32.38	33.56	32.01	33.50	33.50	6.08%	25,918
Feb 14, 2025	29.18	32.40	29.18	31.58	31.58	9.01%	17,830
Feb 13, 2025	28.00	28.98	26.41	28.97	28.97	0.52%	59,880