BK Technologies Corporation (BKTI)
NYSEAMERICAN: BKTI · Real-Time Price · USD
40.49
-2.32 (-5.42%)
Jul 11, 2025, 3:45 PM - Market open

BK Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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