BK Technologies Corporation (BKTI)
NYSEAMERICAN: BKTI · Real-Time Price · USD
36.77
+2.66 (7.80%)
Nov 21, 2024, 11:46 AM EST - Market open
BK Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |