BK Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	39.10	39.99	38.31	38.84	38.84	-0.03%	35,003
Jul 30, 2025	40.03	41.00	38.67	38.85	38.85	-2.90%	34,411
Jul 29, 2025	40.54	41.14	39.76	40.01	40.01	-0.10%	28,519
Jul 28, 2025	38.60	41.15	38.60	40.05	40.05	5.31%	71,395
Jul 25, 2025	39.46	39.54	37.70	38.03	38.03	-4.64%	48,238
Jul 24, 2025	39.72	39.99	38.98	39.88	39.88	-0.10%	35,857
Jul 23, 2025	40.55	40.55	39.26	39.92	39.92	-1.92%	45,593
Jul 22, 2025	40.67	41.05	39.50	40.70	40.70	0.89%	41,229
Jul 21, 2025	40.80	42.86	40.15	40.34	40.34	-1.59%	48,965
Jul 18, 2025	41.35	41.98	40.78	40.99	40.99	-0.99%	55,518
Jul 17, 2025	40.10	42.05	40.10	41.40	41.40	1.97%	57,893
Jul 16, 2025	39.89	40.74	39.54	40.60	40.60	1.10%	66,279
Jul 15, 2025	39.64	40.54	38.29	40.16	40.16	2.29%	102,539
Jul 14, 2025	40.80	41.87	39.01	39.26	39.26	-4.15%	91,116
Jul 11, 2025	41.95	42.81	40.15	40.96	40.96	-4.32%	63,372
Jul 10, 2025	42.31	43.55	41.25	42.81	42.81	1.30%	52,105
Jul 9, 2025	45.02	45.56	42.22	42.26	42.26	-8.13%	78,160
Jul 8, 2025	45.61	47.82	44.94	46.00	46.00	-3.22%	92,659
Jul 7, 2025	49.83	49.99	44.50	47.53	47.53	-5.39%	140,273
Jul 3, 2025	48.61	50.94	48.61	50.24	50.24	3.61%	29,164
Jul 2, 2025	46.97	49.54	46.97	48.49	48.49	3.92%	64,275
Jul 1, 2025	46.36	47.52	44.50	46.66	46.66	-1.00%	107,918
Jun 30, 2025	51.93	51.93	46.02	47.13	47.13	-11.97%	175,003
Jun 27, 2025	56.79	56.95	52.93	53.54	53.54	-4.36%	479,276
Jun 26, 2025	53.75	56.00	52.78	55.98	55.98	3.19%	118,654
Jun 25, 2025	57.61	57.61	49.89	54.25	54.25	-0.68%	136,581
Jun 24, 2025	54.90	54.90	51.85	54.62	54.62	7.18%	86,673
Jun 23, 2025	49.00	54.02	49.00	50.96	50.96	6.57%	135,059
Jun 20, 2025	58.00	58.00	47.00	47.82	47.82	-7.42%	161,496
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