BK Technologies Corporation (BKTI)
NYSEAMERICAN: BKTI · Real-Time Price · USD
72.89
+5.69 (8.47%)
At close: Aug 22, 2025, 4:00 PM
72.89
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT
BK Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 67.26 | 73.00 | 67.08 | 72.89 | 72.89 | 8.47% | 72,409 |
| 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 |
| 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 |