BK Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2024	21.91	21.91	21.05	21.38	21.38	-2.46%	32,044
Aug 23, 2024	21.00	22.05	20.64	21.92	21.92	4.03%	64,958
Aug 22, 2024	20.95	21.30	20.41	21.07	21.07	0.81%	62,152
Aug 21, 2024	20.90	21.16	20.00	20.90	20.90	0.97%	64,272
Aug 20, 2024	20.60	21.80	20.25	20.70	20.70	5.34%	115,988
Aug 19, 2024	18.12	19.99	17.67	19.65	19.65	11.21%	154,007
Aug 16, 2024	16.66	17.77	16.66	17.67	17.67	6.06%	46,418
Aug 15, 2024	17.05	17.24	16.61	16.66	16.66	-3.42%	35,922
Aug 14, 2024	16.52	17.25	16.01	17.25	17.25	6.42%	40,657
Aug 13, 2024	16.03	16.25	15.56	16.21	16.21	3.05%	31,905
Aug 12, 2024	13.93	16.37	13.86	15.73	15.73	15.15%	153,961
Aug 9, 2024	13.21	13.90	13.00	13.66	13.66	5.89%	122,683
Aug 8, 2024	13.31	13.45	12.80	12.90	12.90	9.69%	293,049
Aug 7, 2024	12.49	12.49	11.67	11.76	11.76	-4.55%	39,017
Aug 6, 2024	12.43	12.55	12.30	12.32	12.32	-2.22%	25,438
Aug 5, 2024	12.57	12.79	12.51	12.60	12.60	-1.56%	13,302
Aug 2, 2024	12.75	13.13	12.48	12.80	12.80	-	19,599
Aug 1, 2024	12.94	12.94	12.80	12.80	12.80	-0.62%	5,100
Jul 31, 2024	12.92	13.00	12.88	12.88	12.88	0.78%	7,624
Jul 30, 2024	13.05	13.05	12.56	12.78	12.78	-0.16%	8,941
Jul 29, 2024	13.08	13.08	12.80	12.80	12.80	-1.16%	8,313
Jul 26, 2024	13.09	13.23	12.80	12.95	12.95	1.09%	8,362
Jul 25, 2024	13.11	13.19	12.80	12.81	12.81	-1.23%	4,772
Jul 24, 2024	13.00	13.19	12.66	12.97	12.97	-0.62%	9,112
Jul 23, 2024	13.25	13.34	13.05	13.05	13.05	-3.05%	3,708
Jul 22, 2024	13.34	13.60	13.09	13.46	13.46	2.83%	13,593
Jul 19, 2024	13.35	13.61	13.09	13.09	13.09	-2.97%	18,396
Jul 18, 2024	13.99	14.25	13.49	13.49	13.49	-2.53%	21,234
Jul 17, 2024	13.76	13.96	13.76	13.84	13.84	0.58%	14,559
Jul 16, 2024	13.79	13.96	13.68	13.76	13.76	-	10,587
Jul 15, 2024	13.31	13.85	13.31	13.76	13.76	2.84%	7,837
Jul 12, 2024	13.41	13.86	13.29	13.38	13.38	-0.59%	14,080
Jul 11, 2024	13.11	13.86	13.11	13.46	13.46	2.67%	12,058
Jul 10, 2024	13.08	13.46	12.95	13.11	13.11	2.02%	21,138
Jul 9, 2024	12.61	13.01	12.61	12.85	12.85	1.58%	4,777
Jul 8, 2024	12.42	12.90	12.42	12.65	12.65	1.04%	5,769
Jul 5, 2024	12.45	12.68	12.37	12.52	12.52	0.48%	5,072
Jul 3, 2024	12.65	12.65	12.46	12.46	12.46	-0.72%	6,798
Jul 2, 2024	12.41	12.75	12.41	12.55	12.55	0.16%	4,890
Jul 1, 2024	12.84	12.84	12.52	12.53	12.53	-2.11%	11,517
Jun 28, 2024	12.71	12.88	12.67	12.80	12.80	1.59%	10,882
Jun 27, 2024	12.72	12.89	12.41	12.60	12.60	-1.02%	13,167
Jun 26, 2024	12.81	12.92	12.73	12.73	12.73	-0.55%	9,006
Jun 25, 2024	13.07	13.17	12.80	12.80	12.80	-1.16%	8,072
Jun 24, 2024	12.96	13.16	12.95	12.95	12.95	-0.08%	7,562
Jun 21, 2024	13.07	13.40	12.96	12.96	12.96	-0.84%	17,590
Jun 20, 2024	13.40	13.59	13.07	13.07	13.07	-2.46%	9,982
Jun 18, 2024	13.58	13.75	13.40	13.40	13.40	-1.90%	8,882
Jun 17, 2024	13.61	13.82	13.50	13.66	13.66	0.74%	13,689
Jun 14, 2024	13.40	13.67	13.40	13.56	13.56	1.19%	8,617
Jun 13, 2024	13.19	13.70	13.19	13.40	13.40	1.21%	32,369