BK Technologies Corporation (BKTI)
NYSEAMERICAN: BKTI · Real-Time Price · USD
32.87
-1.60 (-4.64%)
At close: Feb 21, 2025, 4:00 PM
32.82
-0.05 (-0.15%)
After-hours: Feb 21, 2025, 4:00 PM EST
BK Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 32.28 | 33.60 | 31.90 | 32.60 | 32.60 | 4.15% | 50,443 |
| Jan 14, 2025 | 31.64 | 31.64 | 30.60 | 31.30 | 31.30 | 0.61% | 44,371 |
| Jan 13, 2025 | 31.00 | 31.42 | 30.00 | 31.11 | 31.11 | -1.05% | 25,177 |
| Jan 10, 2025 | 31.36 | 32.50 | 29.47 | 31.44 | 31.44 | -1.96% | 33,157 |
| Jan 8, 2025 | 32.38 | 32.38 | 31.27 | 32.07 | 32.07 | -1.63% | 28,879 |
| Jan 7, 2025 | 33.50 | 33.50 | 31.78 | 32.60 | 32.60 | -2.98% | 17,003 |
| Jan 6, 2025 | 33.50 | 36.34 | 32.99 | 33.60 | 33.60 | 0.96% | 15,019 |
| Jan 3, 2025 | 33.80 | 35.00 | 33.00 | 33.28 | 33.28 | -1.68% | 13,772 |
| Jan 2, 2025 | 34.55 | 35.00 | 32.85 | 33.85 | 33.85 | -1.28% | 37,280 |
| Dec 31, 2024 | 34.11 | 36.11 | 33.90 | 34.29 | 34.29 | -1.78% | 79,951 |
| Dec 30, 2024 | 35.78 | 35.79 | 34.04 | 34.91 | 34.91 | -2.43% | 23,748 |
| Dec 27, 2024 | 37.50 | 37.50 | 34.74 | 35.78 | 35.78 | -4.00% | 19,167 |
| Dec 26, 2024 | 36.73 | 37.75 | 36.34 | 37.27 | 37.27 | 0.57% | 12,475 |
| Dec 24, 2024 | 37.04 | 37.95 | 36.46 | 37.06 | 37.06 | -1.85% | 22,062 |
| Dec 23, 2024 | 37.60 | 38.00 | 35.74 | 37.76 | 37.76 | -1.67% | 31,610 |
| Dec 20, 2024 | 33.68 | 38.70 | 31.05 | 38.40 | 38.40 | 12.74% | 79,975 |
| Dec 19, 2024 | 31.66 | 34.63 | 31.51 | 34.06 | 34.06 | 6.87% | 35,148 |
| Dec 18, 2024 | 33.80 | 34.50 | 31.18 | 31.87 | 31.87 | -7.76% | 32,594 |
| Dec 17, 2024 | 37.15 | 37.33 | 33.68 | 34.55 | 34.55 | -8.18% | 27,680 |
| Dec 16, 2024 | 35.88 | 37.63 | 35.27 | 37.63 | 37.63 | 4.94% | 24,892 |
| Dec 13, 2024 | 36.31 | 37.97 | 35.05 | 35.86 | 35.86 | -2.98% | 22,203 |
| Dec 12, 2024 | 36.90 | 37.75 | 35.45 | 36.96 | 36.96 | 0.16% | 24,725 |
| Dec 11, 2024 | 33.50 | 37.00 | 32.75 | 36.90 | 36.90 | 10.25% | 26,211 |
| Dec 10, 2024 | 33.66 | 33.66 | 32.77 | 33.47 | 33.47 | -0.56% | 17,466 |
| Dec 9, 2024 | 33.90 | 33.90 | 32.25 | 33.66 | 33.66 | -0.85% | 46,781 |
| Dec 6, 2024 | 33.46 | 34.50 | 33.01 | 33.95 | 33.95 | 0.24% | 22,668 |
| Dec 5, 2024 | 33.95 | 34.10 | 32.78 | 33.87 | 33.87 | -0.24% | 24,384 |
| Dec 4, 2024 | 34.23 | 34.23 | 33.26 | 33.95 | 33.95 | 0.77% | 14,282 |
| Dec 3, 2024 | 34.59 | 35.00 | 33.05 | 33.69 | 33.69 | -2.55% | 40,799 |
| Dec 2, 2024 | 33.90 | 34.97 | 33.67 | 34.57 | 34.57 | 4.19% | 34,045 |
| Nov 29, 2024 | 32.35 | 33.57 | 32.35 | 33.18 | 33.18 | -0.87% | 8,030 |
| Nov 27, 2024 | 32.97 | 34.97 | 31.79 | 33.47 | 33.47 | 0.51% | 14,575 |
| Nov 26, 2024 | 34.10 | 34.96 | 31.02 | 33.30 | 33.30 | -3.48% | 31,379 |
| Nov 25, 2024 | 32.94 | 34.99 | 32.94 | 34.50 | 34.50 | 4.39% | 31,217 |
| Nov 22, 2024 | 33.70 | 34.50 | 32.53 | 33.05 | 33.05 | -2.10% | 43,605 |
| Nov 21, 2024 | 34.16 | 36.77 | 33.71 | 33.76 | 33.76 | -1.03% | 28,649 |
| 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 |