BK Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	84.90	84.90	81.94	82.55	82.55	-2.88%	107,220
May 28, 2026	84.45	85.00	83.00	85.00	85.00	-0.29%	27,302
May 27, 2026	82.10	87.50	82.10	85.25	85.25	4.10%	45,262
May 26, 2026	82.80	82.80	77.90	81.89	81.89	-1.21%	52,678
May 22, 2026	83.88	84.25	82.01	82.89	82.89	-0.53%	31,467
May 21, 2026	82.93	84.70	82.16	83.33	83.33	-1.00%	31,016
May 20, 2026	82.50	84.75	81.73	84.17	84.17	2.02%	23,997
May 19, 2026	82.96	83.70	80.58	82.50	82.50	-1.79%	62,011
May 18, 2026	81.67	85.59	80.33	84.00	84.00	0.67%	78,922
May 15, 2026	81.79	87.49	80.32	83.44	83.44	-0.67%	54,410
May 14, 2026	85.42	86.99	75.01	84.00	84.00	-3.80%	40,623
May 13, 2026	89.43	89.78	86.65	87.32	87.32	-3.09%	46,821
May 12, 2026	94.77	95.10	90.00	90.10	90.10	-6.35%	31,062
May 11, 2026	104.55	104.55	94.89	96.21	96.21	2.48%	55,656
May 8, 2026	93.61	96.81	93.61	93.88	93.88	-0.04%	36,413
May 7, 2026	94.00	95.27	93.15	93.92	93.92	0.33%	23,540
May 6, 2026	95.82	95.82	93.50	93.61	93.61	-0.02%	25,236
May 5, 2026	95.65	96.87	93.46	93.63	93.63	0.05%	25,888
May 4, 2026	95.85	98.00	93.19	93.58	93.58	-1.97%	38,858
May 1, 2026	95.50	98.42	94.50	95.46	95.46	-0.93%	59,106
Apr 30, 2026	91.20	96.81	91.20	96.36	96.36	6.46%	23,508
Apr 29, 2026	91.33	92.15	89.91	90.51	90.51	-0.46%	17,040
Apr 28, 2026	89.52	92.38	89.21	90.93	90.93	-0.71%	28,557
Apr 27, 2026	93.79	94.53	91.48	91.58	91.58	-1.66%	23,858
Apr 24, 2026	88.71	93.96	88.71	93.13	93.13	5.09%	19,927
Apr 23, 2026	90.61	90.61	87.30	88.62	88.62	-2.31%	34,124
Apr 22, 2026	93.09	93.52	90.34	90.72	90.72	-1.56%	46,363
Apr 21, 2026	94.70	97.25	90.91	92.16	92.16	-1.72%	133,899
Apr 20, 2026	95.71	97.03	93.27	93.77	93.77	-2.30%	80,096
Apr 17, 2026	98.24	98.24	94.69	95.98	95.98	-1.00%	68,337
Apr 16, 2026	94.87	97.47	94.41	96.95	96.95	1.75%	74,545
Apr 15, 2026	94.49	95.72	93.27	95.28	95.28	1.63%	73,267
Apr 14, 2026	98.36	98.36	92.00	93.75	93.75	-2.35%	81,583
Apr 13, 2026	94.33	97.00	93.10	96.01	96.01	1.02%	141,835
Apr 10, 2026	93.05	95.28	91.56	95.04	95.04	3.01%	87,853
Apr 9, 2026	87.67	93.09	87.24	92.26	92.26	5.20%	79,545
Apr 8, 2026	81.75	88.36	81.75	87.70	87.70	8.96%	85,981
Apr 7, 2026	78.39	80.90	77.67	80.49	80.49	2.71%	188,288
Apr 6, 2026	82.21	82.38	78.17	78.37	78.37	-6.50%	49,848
Apr 2, 2026	74.00	83.95	73.27	83.82	83.82	10.13%	103,835
Apr 1, 2026	74.60	77.97	73.16	76.11	76.11	1.98%	66,314
Mar 31, 2026	74.11	76.00	73.30	74.63	74.63	1.86%	32,836
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%	76,382
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%	76,984
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%	46,182
Mar 20, 2026	78.00	79.24	76.05	76.83	76.83	-2.21%	54,913
Mar 19, 2026	78.59	80.16	76.99	78.57	78.57	-1.55%	39,091