BK Technologies Corporation (BKTI)
NYSEAMERICAN: BKTI · Real-Time Price · USD
38.40
+4.34 (12.74%)
At close: Dec 20, 2024, 4:00 PM
38.20
-0.20 (-0.52%)
After-hours: Dec 20, 2024, 7:58 PM EST
BK Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 33.68 | 38.70 | 31.05 | 38.40 | 38.40 | 12.74% | 78,632 |
| 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% | 32,600 |
| Dec 17, 2024 | 37.15 | 37.33 | 33.68 | 34.55 | 34.55 | -8.18% | 27,700 |
| Dec 16, 2024 | 35.88 | 37.63 | 35.27 | 37.63 | 37.63 | 4.94% | 24,900 |
| 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% | 17,500 |
| Dec 9, 2024 | 33.90 | 33.90 | 32.25 | 33.66 | 33.66 | -0.85% | 46,800 |
| Dec 6, 2024 | 33.46 | 34.50 | 33.01 | 33.95 | 33.95 | 0.24% | 22,700 |
| Dec 5, 2024 | 33.95 | 34.10 | 32.78 | 33.87 | 33.87 | -0.24% | 24,400 |
| Dec 4, 2024 | 34.23 | 34.23 | 33.26 | 33.95 | 33.95 | 0.77% | 14,300 |
| Dec 3, 2024 | 34.59 | 35.00 | 33.05 | 33.69 | 33.69 | -2.55% | 40,800 |
| 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% | 14,600 |
| Nov 26, 2024 | 34.10 | 34.96 | 31.02 | 33.30 | 33.30 | -3.48% | 31,400 |
| 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% | 64,000 |
| Nov 18, 2024 | 32.09 | 32.95 | 30.53 | 32.95 | 32.95 | 3.98% | 68,800 |
| 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% | 42,400 |
| Nov 12, 2024 | 27.98 | 28.45 | 27.72 | 28.29 | 28.29 | 1.11% | 11,400 |
| 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% | 37,900 |
| Nov 5, 2024 | 27.31 | 27.62 | 26.20 | 26.20 | 26.20 | - | 33,400 |
| Nov 4, 2024 | 26.49 | 27.21 | 26.20 | 26.20 | 26.20 | -0.38% | 41,200 |
| Nov 1, 2024 | 27.99 | 27.99 | 26.26 | 26.30 | 26.30 | -6.04% | 17,900 |
| Oct 31, 2024 | 27.44 | 28.11 | 26.77 | 27.99 | 27.99 | 1.78% | 19,100 |
| Oct 30, 2024 | 26.83 | 28.00 | 26.35 | 27.50 | 27.50 | 3.11% | 39,000 |
| 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% | 22,100 |
| 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% | 8,300 |
| 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% | 56,000 |
| Oct 14, 2024 | 26.79 | 27.10 | 26.21 | 26.98 | 26.98 | -0.07% | 55,600 |
| Oct 11, 2024 | 24.37 | 27.08 | 23.88 | 27.00 | 27.00 | 10.16% | 44,400 |
| 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% | 101,100 |
| 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% | 61,200 |
| 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% | 29,300 |
| Oct 1, 2024 | 21.51 | 21.69 | 19.53 | 20.13 | 20.13 | -7.53% | 69,400 |
| 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% | 215,300 |
| Sep 23, 2024 | 20.87 | 21.66 | 20.73 | 21.26 | 21.26 | 0.33% | 22,500 |
| 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% | 25,600 |
| Sep 13, 2024 | 19.80 | 21.16 | 19.38 | 20.71 | 20.71 | 5.13% | 16,300 |
| Sep 12, 2024 | 19.19 | 21.00 | 19.19 | 19.70 | 19.70 | -2.38% | 20,800 |
| Sep 11, 2024 | 19.61 | 20.44 | 19.44 | 20.18 | 20.18 | 2.80% | 10,900 |
| 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 | 19.36 | 19.89 | 19.89 | -6.36% | 33,600 |
| Sep 5, 2024 | 22.01 | 22.01 | 20.85 | 21.24 | 21.24 | -2.97% | 30,100 |
| 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% | 23,300 |
| Aug 30, 2024 | 22.16 | 22.45 | 21.53 | 22.45 | 22.45 | 1.49% | 30,300 |
| Aug 29, 2024 | 21.32 | 22.43 | 21.32 | 22.12 | 22.12 | 2.93% | 39,300 |
| Aug 28, 2024 | 21.07 | 21.50 | 20.71 | 21.49 | 21.49 | 0.28% | 23,400 |
| 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% | 65,000 |
| Aug 22, 2024 | 20.95 | 21.30 | 20.41 | 21.07 | 21.07 | 0.81% | 62,200 |
| Aug 21, 2024 | 20.90 | 21.16 | 20.00 | 20.90 | 20.90 | 0.97% | 64,300 |
| Aug 20, 2024 | 20.60 | 21.80 | 20.25 | 20.70 | 20.70 | 5.34% | 116,000 |
| 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% | 40,700 |
| 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% | 154,000 |
| Aug 9, 2024 | 13.21 | 13.90 | 13.00 | 13.66 | 13.66 | 5.89% | 122,700 |
| 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 | - | 19,600 |
| Aug 1, 2024 | 12.94 | 12.94 | 12.80 | 12.80 | 12.80 | -0.62% | 5,100 |