BK Technologies Corporation (BKTI)
NYSEAMERICAN: BKTI · Real-Time Price · USD
73.27
-0.13 (-0.18%)
At close: Mar 30, 2026, 4:00 PM EDT
73.27
0.00 (0.00%)
After-hours: Mar 30, 2026, 6:30 PM EDT
BK Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 73.40 | 75.01 | 72.00 | 73.27 | 73.27 | -0.18% | 53,788 |
| Mar 27, 2026 | 77.20 | 79.06 | 71.31 | 73.40 | 73.40 | -7.32% | 76,377 |
| Mar 26, 2026 | 79.40 | 81.00 | 78.00 | 79.20 | 79.20 | -1.49% | 78,003 |
| Mar 25, 2026 | 80.93 | 80.93 | 79.45 | 80.40 | 80.40 | 0.84% | 76,973 |
| Mar 24, 2026 | 79.17 | 80.54 | 77.69 | 79.73 | 79.73 | -0.80% | 55,565 |
| Mar 23, 2026 | 76.83 | 80.37 | 76.83 | 80.37 | 80.37 | 4.61% | 46,170 |
| Mar 20, 2026 | 78.00 | 79.24 | 76.05 | 76.83 | 76.83 | -2.21% | 54,525 |
| Mar 19, 2026 | 78.59 | 80.16 | 76.99 | 78.57 | 78.57 | -1.55% | 39,012 |
| Mar 18, 2026 | 78.30 | 81.00 | 75.00 | 79.81 | 79.81 | 1.76% | 75,201 |
| Mar 17, 2026 | 77.17 | 78.52 | 76.59 | 78.43 | 78.43 | 3.20% | 99,653 |
| Mar 16, 2026 | 77.39 | 79.73 | 74.00 | 76.00 | 76.00 | -2.54% | 76,523 |
| Mar 13, 2026 | 78.99 | 80.01 | 74.53 | 77.98 | 77.98 | -0.51% | 56,276 |
| Mar 12, 2026 | 82.00 | 82.00 | 69.97 | 78.38 | 78.38 | -7.02% | 115,550 |
| Mar 11, 2026 | 88.00 | 88.00 | 83.41 | 84.30 | 84.30 | -1.15% | 46,716 |
| Mar 10, 2026 | 87.08 | 88.72 | 84.49 | 85.28 | 85.28 | -1.40% | 31,420 |
| Mar 9, 2026 | 84.05 | 86.50 | 80.00 | 86.49 | 86.49 | 1.68% | 35,532 |
| Mar 6, 2026 | 85.56 | 86.45 | 82.64 | 85.06 | 85.06 | -1.71% | 57,794 |
| Mar 5, 2026 | 88.06 | 88.06 | 82.55 | 86.54 | 86.54 | -2.76% | 28,708 |
| Mar 4, 2026 | 86.23 | 89.00 | 86.20 | 89.00 | 89.00 | 3.08% | 34,392 |
| Mar 3, 2026 | 86.89 | 86.93 | 81.87 | 86.34 | 86.34 | -0.32% | 21,860 |
| Mar 2, 2026 | 86.29 | 89.00 | 83.70 | 86.62 | 86.62 | -0.54% | 42,628 |
| Feb 27, 2026 | 87.00 | 87.84 | 85.20 | 87.09 | 87.09 | -2.69% | 35,514 |
| Feb 26, 2026 | 85.68 | 89.50 | 85.00 | 89.50 | 89.50 | 4.09% | 37,805 |
| Feb 25, 2026 | 84.99 | 88.73 | 84.66 | 85.98 | 85.98 | 1.67% | 61,429 |
| Feb 24, 2026 | 85.00 | 85.87 | 83.90 | 84.57 | 84.57 | 0.30% | 24,118 |
| Feb 23, 2026 | 85.90 | 85.90 | 83.15 | 84.32 | 84.32 | -1.48% | 24,637 |
| Feb 20, 2026 | 82.75 | 86.20 | 81.60 | 85.59 | 85.59 | 3.12% | 21,365 |
| Feb 19, 2026 | 80.24 | 83.00 | 80.06 | 83.00 | 83.00 | 1.47% | 28,405 |
| Feb 18, 2026 | 80.48 | 83.79 | 80.48 | 81.80 | 81.80 | 2.21% | 33,714 |
| Feb 17, 2026 | 83.42 | 83.42 | 76.35 | 80.03 | 80.03 | -3.03% | 40,449 |
| Feb 13, 2026 | 81.22 | 84.00 | 79.00 | 82.53 | 82.53 | 0.74% | 29,616 |
| Feb 12, 2026 | 82.81 | 83.67 | 78.69 | 81.92 | 81.92 | -0.21% | 30,631 |
| Feb 11, 2026 | 82.05 | 82.86 | 80.02 | 82.09 | 82.09 | 0.59% | 21,633 |
| Feb 10, 2026 | 79.10 | 82.52 | 77.49 | 81.61 | 81.61 | 3.11% | 34,343 |
| Feb 9, 2026 | 77.00 | 79.63 | 77.00 | 79.15 | 79.15 | 2.19% | 29,282 |
| Feb 6, 2026 | 76.84 | 78.47 | 76.84 | 77.45 | 77.45 | 2.31% | 25,174 |
| Feb 5, 2026 | 79.57 | 79.99 | 75.61 | 75.70 | 75.70 | -4.27% | 29,960 |
| Feb 4, 2026 | 79.28 | 79.28 | 74.88 | 79.08 | 79.08 | 0.70% | 51,672 |
| Feb 3, 2026 | 78.23 | 78.53 | 75.16 | 78.53 | 78.53 | 2.17% | 42,284 |
| Feb 2, 2026 | 76.00 | 78.98 | 75.99 | 76.86 | 76.86 | 0.76% | 27,946 |
| Jan 30, 2026 | 78.28 | 79.02 | 76.05 | 76.28 | 76.28 | -3.47% | 29,740 |
| Jan 29, 2026 | 79.92 | 80.83 | 78.07 | 79.02 | 79.02 | -0.24% | 15,657 |
| Jan 28, 2026 | 79.30 | 80.52 | 77.94 | 79.21 | 79.21 | 0.28% | 30,322 |
| Jan 27, 2026 | 76.00 | 79.45 | 76.00 | 78.99 | 78.99 | 4.17% | 26,422 |
| Jan 26, 2026 | 79.54 | 82.21 | 74.46 | 75.83 | 75.83 | -4.26% | 53,530 |
| Jan 23, 2026 | 85.27 | 85.27 | 78.00 | 79.20 | 79.20 | -6.80% | 59,555 |
| Jan 22, 2026 | 85.26 | 87.24 | 84.23 | 84.98 | 84.98 | -0.26% | 37,466 |
| Jan 21, 2026 | 87.86 | 88.57 | 80.29 | 85.20 | 85.20 | -2.51% | 67,665 |
| Jan 20, 2026 | 87.09 | 87.93 | 84.28 | 87.39 | 87.39 | 0.61% | 54,015 |
| Jan 16, 2026 | 87.26 | 88.12 | 86.33 | 86.86 | 86.86 | 0.31% | 30,445 |