BK Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2025	43.35	45.38	41.21	45.20	45.20	2.87%	19,620
Apr 28, 2025	43.25	44.89	42.57	43.94	43.94	0.73%	23,596
Apr 25, 2025	44.70	45.99	43.18	43.62	43.62	-3.56%	20,536
Apr 24, 2025	45.79	46.80	44.51	45.23	45.23	0.22%	39,771
Apr 23, 2025	47.42	47.91	44.76	45.13	45.13	-1.91%	36,005
Apr 22, 2025	42.14	46.01	40.59	46.01	46.01	10.39%	46,555
Apr 21, 2025	42.33	44.69	40.27	41.68	41.68	-3.23%	67,507
Apr 17, 2025	45.00	47.00	42.49	43.07	43.07	-5.26%	75,395
Apr 16, 2025	47.07	47.84	44.60	45.46	45.46	-4.97%	38,831
Apr 15, 2025	46.00	48.43	44.73	47.84	47.84	4.61%	56,871
Apr 14, 2025	40.70	47.00	40.45	45.73	45.73	15.33%	80,615
Apr 11, 2025	37.71	40.48	36.44	39.65	39.65	6.30%	32,865
Apr 10, 2025	39.07	40.10	36.95	37.30	37.30	-8.91%	41,908
Apr 9, 2025	36.72	42.20	35.84	40.95	40.95	10.53%	81,682
Apr 8, 2025	42.40	42.40	35.76	37.05	37.05	-5.48%	73,540