BK Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	34.76	34.95	32.18	32.18	32.18	-7.50%	38,266
Jan 17, 2025	32.30	35.00	32.30	34.79	34.79	6.78%	20,520
Jan 16, 2025	32.68	33.15	31.65	32.58	32.58	-0.06%	15,092
Jan 15, 2025	32.28	33.60	31.90	32.60	32.60	4.15%	50,443
Jan 14, 2025	31.64	31.64	30.60	31.30	31.30	0.61%	44,371
Jan 13, 2025	31.00	31.42	30.00	31.11	31.11	-1.05%	25,177
Jan 10, 2025	31.36	32.50	29.47	31.44	31.44	-1.96%	33,157
Jan 8, 2025	32.38	32.38	31.27	32.07	32.07	-1.63%	28,879
Jan 7, 2025	33.50	33.50	31.78	32.60	32.60	-2.98%	17,003
Jan 6, 2025	33.50	36.34	32.99	33.60	33.60	0.96%	15,019
Jan 3, 2025	33.80	35.00	33.00	33.28	33.28	-1.68%	13,772
Jan 2, 2025	34.55	35.00	32.85	33.85	33.85	-1.28%	37,280
Dec 31, 2024	34.11	36.11	33.90	34.29	34.29	-1.78%	79,951
Dec 30, 2024	35.78	35.79	34.04	34.91	34.91	-2.43%	23,748
Dec 27, 2024	37.50	37.50	34.74	35.78	35.78	-4.00%	19,167
Dec 26, 2024	36.73	37.75	36.34	37.27	37.27	0.57%	12,475
Dec 24, 2024	37.04	37.95	36.46	37.06	37.06	-1.85%	22,062
Dec 23, 2024	37.60	38.00	35.74	37.76	37.76	-1.67%	31,610
Dec 20, 2024	33.68	38.70	31.05	38.40	38.40	12.74%	79,975
Dec 19, 2024	31.66	34.63	31.51	34.06	34.06	6.87%	35,148
Dec 18, 2024	33.80	34.50	31.18	31.87	31.87	-7.76%	32,594
Dec 17, 2024	37.15	37.33	33.68	34.55	34.55	-8.18%	27,680
Dec 16, 2024	35.88	37.63	35.27	37.63	37.63	4.94%	24,892
Dec 13, 2024	36.31	37.97	35.05	35.86	35.86	-2.98%	22,203
Dec 12, 2024	36.90	37.75	35.45	36.96	36.96	0.16%	24,725
Dec 11, 2024	33.50	37.00	32.75	36.90	36.90	10.25%	26,211
Dec 10, 2024	33.66	33.66	32.77	33.47	33.47	-0.56%	17,466
Dec 9, 2024	33.90	33.90	32.25	33.66	33.66	-0.85%	46,781
Dec 6, 2024	33.46	34.50	33.01	33.95	33.95	0.24%	22,668
Dec 5, 2024	33.95	34.10	32.78	33.87	33.87	-0.24%	24,384
Dec 4, 2024	34.23	34.23	33.26	33.95	33.95	0.77%	14,282
Dec 3, 2024	34.59	35.00	33.05	33.69	33.69	-2.55%	40,799
Dec 2, 2024	33.90	34.97	33.67	34.57	34.57	4.19%	34,045
Nov 29, 2024	32.35	33.57	32.35	33.18	33.18	-0.87%	8,030
Nov 27, 2024	32.97	34.97	31.79	33.47	33.47	0.51%	14,575
Nov 26, 2024	34.10	34.96	31.02	33.30	33.30	-3.48%	31,379
Nov 25, 2024	32.94	34.99	32.94	34.50	34.50	4.39%	31,217
Nov 22, 2024	33.70	34.50	32.53	33.05	33.05	-2.10%	43,605
Nov 21, 2024	34.16	36.77	33.71	33.76	33.76	-1.03%	28,649
Nov 20, 2024	36.83	36.83	33.20	34.11	34.11	-5.77%	56,332
Nov 19, 2024	32.78	36.20	30.90	36.20	36.20	9.86%	63,995
Nov 18, 2024	32.09	32.95	30.53	32.95	32.95	3.98%	68,791
Nov 15, 2024	33.41	33.41	27.52	31.69	31.69	0.19%	63,130
Nov 14, 2024	28.40	33.45	27.40	31.63	31.63	11.92%	90,448
Nov 13, 2024	28.49	28.81	27.60	28.26	28.26	-0.11%	42,381
Nov 12, 2024	27.98	28.45	27.72	28.29	28.29	1.11%	11,393
Nov 11, 2024	29.24	29.24	26.66	27.98	27.98	-0.74%	14,547
Nov 8, 2024	28.21	29.17	28.19	28.19	28.19	0.68%	15,619
Nov 7, 2024	27.75	28.50	27.62	28.00	28.00	1.16%	11,815
Nov 6, 2024	27.05	28.50	26.81	27.68	27.68	5.65%	37,890
Nov 5, 2024	27.31	27.63	26.20	26.20	26.20	-	33,382
Nov 4, 2024	26.49	27.21	26.20	26.20	26.20	-0.38%	41,177
Nov 1, 2024	27.99	27.99	26.26	26.30	26.30	-6.04%	17,866
Oct 31, 2024	27.44	28.11	26.77	27.99	27.99	1.78%	19,055
Oct 30, 2024	26.83	28.00	26.35	27.50	27.50	3.11%	38,994
Oct 29, 2024	27.20	27.20	26.19	26.67	26.67	-2.66%	4,528
Oct 28, 2024	26.72	27.72	25.25	27.40	27.40	4.46%	29,807
Oct 25, 2024	26.30	26.83	26.14	26.23	26.23	-1.06%	10,306
Oct 24, 2024	25.17	26.51	24.17	26.51	26.51	6.77%	22,050
Oct 23, 2024	27.05	27.05	24.28	24.83	24.83	-9.58%	43,235
Oct 22, 2024	25.62	27.48	25.50	27.46	27.46	7.35%	25,978
Oct 21, 2024	28.04	28.04	24.59	25.58	25.58	-8.61%	119,244
Oct 18, 2024	28.65	28.65	27.99	27.99	27.99	-2.30%	8,266
Oct 17, 2024	29.06	29.06	27.71	28.65	28.65	-1.61%	25,422
Oct 16, 2024	28.98	29.89	28.00	29.12	29.12	0.48%	47,924
Oct 15, 2024	26.94	29.94	26.40	28.98	28.98	7.41%	55,986
Oct 14, 2024	26.79	27.10	26.21	26.98	26.98	-0.07%	55,593
Oct 11, 2024	24.37	27.08	23.88	27.00	27.00	10.16%	44,373
Oct 10, 2024	25.58	25.75	23.58	24.51	24.51	-1.92%	31,942
Oct 9, 2024	25.50	26.05	24.97	24.99	24.99	-2.34%	43,018
Oct 8, 2024	27.50	27.50	24.77	25.59	25.59	-4.34%	101,063
Oct 7, 2024	24.00	27.42	23.50	26.75	26.75	11.78%	157,015
Oct 4, 2024	20.35	23.93	20.34	23.93	23.93	17.77%	61,196
Oct 3, 2024	20.52	20.81	20.05	20.32	20.32	-2.35%	9,617
Oct 2, 2024	19.48	21.30	19.48	20.81	20.81	3.38%	29,269
Oct 1, 2024	21.51	21.69	19.53	20.13	20.13	-7.53%	69,352
Sep 30, 2024	21.51	22.80	21.51	21.77	21.77	-4.68%	27,506
Sep 27, 2024	23.43	23.43	21.83	22.84	22.84	-2.56%	30,725
Sep 26, 2024	24.26	24.43	22.71	23.44	23.44	-3.46%	23,190
Sep 25, 2024	23.55	24.77	22.66	24.28	24.28	3.41%	110,496
Sep 24, 2024	21.34	24.13	20.92	23.48	23.48	10.44%	215,290
Sep 23, 2024	20.87	21.66	20.73	21.26	21.26	0.33%	22,485
Sep 20, 2024	21.50	21.50	20.82	21.19	21.19	-1.44%	28,312
Sep 19, 2024	20.39	21.50	19.90	21.50	21.50	9.08%	29,028
Sep 18, 2024	20.72	21.26	19.61	19.71	19.71	-4.83%	6,722
Sep 17, 2024	21.54	21.65	20.71	20.71	20.71	-3.54%	5,633
Sep 16, 2024	20.95	22.10	20.71	21.47	21.47	3.67%	25,591
Sep 13, 2024	19.80	21.16	19.38	20.71	20.71	5.13%	16,252
Sep 12, 2024	19.19	21.00	19.19	19.70	19.70	-2.38%	20,754
Sep 11, 2024	19.61	20.44	19.44	20.18	20.18	2.80%	10,874
Sep 10, 2024	19.77	20.11	19.52	19.63	19.63	-0.41%	13,737
Sep 9, 2024	19.89	20.15	19.54	19.71	19.71	-0.90%	15,428
Sep 6, 2024	21.06	21.06	19.37	19.89	19.89	-6.36%	33,566
Sep 5, 2024	22.01	22.01	20.85	21.24	21.24	-2.97%	30,094
Sep 4, 2024	21.73	22.47	21.07	21.89	21.89	-1.35%	28,402
Sep 3, 2024	22.12	22.45	21.81	22.19	22.19	-1.16%	23,297
Aug 30, 2024	22.16	22.45	21.53	22.45	22.45	1.49%	30,271
Aug 29, 2024	21.32	22.43	21.32	22.12	22.12	2.93%	39,251
Aug 28, 2024	21.07	21.50	20.71	21.49	21.49	0.28%	23,367
Aug 27, 2024	20.86	21.43	20.76	21.43	21.43	0.23%	28,340