BK Technologies Corporation (BKTI)
NYSEAMERICAN: BKTI · Real-Time Price · USD
36.00
+4.00 (12.50%)
At close: Mar 28, 2025, 4:00 PM
35.93
-0.07 (-0.19%)
After-hours: Mar 28, 2025, 7:59 PM EST
BK Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 12.50% | 126,307 |
| Mar 27, 2025 | 33.00 | 33.32 | 29.78 | 32.00 | 32.00 | 9.33% | 51,979 |
| Mar 26, 2025 | 29.20 | 29.86 | 28.35 | 29.27 | 29.27 | -0.10% | 22,089 |
| Mar 25, 2025 | 30.07 | 31.78 | 29.30 | 29.30 | 29.30 | -2.01% | 17,497 |
| Mar 24, 2025 | 31.89 | 31.89 | 29.90 | 29.90 | 29.90 | -6.21% | 10,375 |
| Mar 21, 2025 | 31.94 | 31.94 | 31.06 | 31.88 | 31.88 | -0.22% | 7,309 |
| Mar 20, 2025 | 30.69 | 31.95 | 29.00 | 31.95 | 31.95 | 5.03% | 9,864 |
| Mar 19, 2025 | 29.01 | 30.63 | 29.01 | 30.42 | 30.42 | 2.29% | 18,057 |
| Mar 18, 2025 | 30.70 | 30.70 | 28.74 | 29.74 | 29.74 | -3.63% | 12,453 |
| Mar 17, 2025 | 29.53 | 31.67 | 29.53 | 30.86 | 30.86 | 4.50% | 20,602 |
| Mar 14, 2025 | 28.20 | 30.35 | 28.20 | 29.53 | 29.53 | 5.43% | 13,396 |
| Mar 13, 2025 | 31.66 | 31.66 | 28.01 | 28.01 | 28.01 | -11.58% | 22,921 |
| Mar 12, 2025 | 30.29 | 32.00 | 29.63 | 31.68 | 31.68 | 4.59% | 39,377 |
| Mar 11, 2025 | 27.00 | 30.29 | 27.00 | 30.29 | 30.29 | 12.19% | 22,878 |
| Mar 10, 2025 | 28.19 | 28.45 | 26.33 | 27.00 | 27.00 | -4.96% | 17,229 |
| Mar 7, 2025 | 27.64 | 28.60 | 27.03 | 28.41 | 28.41 | 2.79% | 17,923 |
| Mar 6, 2025 | 28.85 | 28.85 | 27.01 | 27.64 | 27.64 | -4.19% | 10,795 |
| Mar 5, 2025 | 28.65 | 29.89 | 28.65 | 28.85 | 28.85 | -0.72% | 11,238 |
| Mar 4, 2025 | 28.03 | 29.06 | 26.20 | 29.06 | 29.06 | 3.67% | 42,894 |
| Mar 3, 2025 | 30.63 | 30.63 | 28.00 | 28.03 | 28.03 | -8.10% | 10,960 |
| Feb 28, 2025 | 30.29 | 30.91 | 29.85 | 30.50 | 30.50 | 1.03% | 14,740 |
| Feb 27, 2025 | 31.04 | 31.42 | 30.19 | 30.19 | 30.19 | -3.67% | 3,003 |
| Feb 26, 2025 | 30.85 | 32.10 | 30.57 | 31.34 | 31.34 | 1.26% | 15,009 |
| Feb 25, 2025 | 30.00 | 30.95 | 29.00 | 30.95 | 30.95 | 3.03% | 25,275 |
| Feb 24, 2025 | 33.40 | 33.60 | 29.88 | 30.04 | 30.04 | -8.47% | 27,621 |
| Feb 21, 2025 | 34.45 | 34.97 | 32.58 | 32.82 | 32.82 | -4.79% | 18,509 |
| Feb 20, 2025 | 34.16 | 34.72 | 33.44 | 34.47 | 34.47 | -0.09% | 19,647 |
| Feb 19, 2025 | 33.18 | 34.50 | 32.30 | 34.50 | 34.50 | 2.99% | 25,563 |
| Feb 18, 2025 | 32.38 | 33.56 | 32.01 | 33.50 | 33.50 | 6.08% | 25,918 |
| Feb 14, 2025 | 29.18 | 32.40 | 29.18 | 31.58 | 31.58 | 9.01% | 17,830 |
| Feb 13, 2025 | 28.00 | 28.98 | 26.41 | 28.97 | 28.97 | 0.52% | 59,880 |
| Feb 12, 2025 | 30.22 | 30.63 | 28.81 | 28.82 | 28.82 | -4.13% | 24,709 |
| Feb 11, 2025 | 31.92 | 31.92 | 29.85 | 30.06 | 30.06 | -6.70% | 33,073 |
| Feb 10, 2025 | 32.40 | 32.74 | 32.22 | 32.22 | 32.22 | -1.92% | 11,140 |
| Feb 7, 2025 | 33.40 | 34.23 | 32.15 | 32.85 | 32.85 | -1.47% | 18,967 |
| Feb 6, 2025 | 33.69 | 33.97 | 32.56 | 33.34 | 33.34 | -2.49% | 10,623 |
| Feb 5, 2025 | 33.97 | 34.76 | 33.97 | 34.19 | 34.19 | 0.41% | 9,151 |
| Feb 4, 2025 | 34.93 | 35.27 | 33.62 | 34.05 | 34.05 | -0.29% | 19,173 |
| Feb 3, 2025 | 34.98 | 34.98 | 31.48 | 34.15 | 34.15 | 2.06% | 26,792 |
| Jan 31, 2025 | 33.99 | 34.74 | 32.73 | 33.46 | 33.46 | -0.09% | 23,317 |
| Jan 30, 2025 | 33.71 | 34.97 | 33.49 | 33.49 | 33.49 | -1.47% | 20,749 |
| Jan 29, 2025 | 31.15 | 33.99 | 31.15 | 33.99 | 33.99 | 8.94% | 21,902 |
| Jan 28, 2025 | 30.02 | 31.80 | 29.62 | 31.20 | 31.20 | 2.94% | 36,912 |
| Jan 27, 2025 | 32.14 | 32.14 | 28.90 | 30.31 | 30.31 | -6.77% | 49,289 |
| Jan 24, 2025 | 33.31 | 34.47 | 32.51 | 32.51 | 32.51 | -2.96% | 17,529 |
| Jan 23, 2025 | 30.93 | 33.51 | 30.35 | 33.50 | 33.50 | 7.13% | 36,472 |
| Jan 22, 2025 | 32.36 | 32.36 | 30.00 | 31.27 | 31.27 | -2.83% | 32,199 |
| 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 |