BK Technologies Corporation (BKTI)
NYSEAMERICAN: BKTI · Real-Time Price · USD
40.96
-1.85 (-4.32%)
At close: Jul 11, 2025, 4:00 PM
40.96
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:10 PM EDT
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 |