BK Technologies Corporation (BKTI)
NYSEAMERICAN: BKTI · Real-Time Price · USD
73.16
0.00 (0.00%)
Sep 4, 2026, 4:00 PM EDT - Market closed
BK Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 73.17 | 74.00 | 72.82 | 73.16 | 73.16 | 0.41% | 23,071 |
| Sep 3, 2026 | 74.00 | 74.44 | 72.63 | 72.86 | 72.86 | -1.01% | 29,810 |
| Sep 2, 2026 | 73.02 | 73.81 | 72.59 | 73.60 | 73.60 | 1.21% | 24,125 |
| Sep 1, 2026 | 72.23 | 73.45 | 71.18 | 72.72 | 72.72 | 0.48% | 37,625 |
| Aug 31, 2026 | 72.69 | 73.85 | 71.82 | 72.37 | 72.37 | -0.43% | 33,657 |
| Aug 28, 2026 | 75.01 | 75.01 | 72.09 | 72.68 | 72.68 | -3.26% | 35,490 |
| Aug 27, 2026 | 76.83 | 76.97 | 75.13 | 75.13 | 75.13 | -2.20% | 30,706 |
| Aug 26, 2026 | 77.04 | 77.04 | 76.01 | 76.82 | 76.82 | 0.08% | 38,482 |
| Aug 25, 2026 | 76.85 | 77.28 | 75.63 | 76.76 | 76.76 | 1.64% | 34,697 |
| Aug 24, 2026 | 78.79 | 78.91 | 75.52 | 75.52 | 75.52 | -3.18% | 32,417 |
| Aug 21, 2026 | 78.64 | 80.46 | 77.60 | 78.00 | 78.00 | -0.04% | 55,508 |
| Aug 20, 2026 | 78.08 | 78.48 | 76.63 | 78.03 | 78.03 | 0.48% | 24,044 |
| Aug 19, 2026 | 78.25 | 79.22 | 76.05 | 77.66 | 77.66 | -1.56% | 36,676 |
| Aug 18, 2026 | 76.50 | 79.25 | 76.50 | 78.89 | 78.89 | 3.50% | 67,346 |
| Aug 17, 2026 | 74.00 | 76.75 | 73.69 | 76.22 | 76.22 | 3.00% | 41,224 |
| Aug 14, 2026 | 73.50 | 76.00 | 72.88 | 74.00 | 74.00 | -3.01% | 55,018 |
| Aug 13, 2026 | 80.00 | 80.00 | 72.50 | 76.30 | 76.30 | -2.12% | 45,291 |
| Aug 12, 2026 | 76.60 | 78.98 | 75.43 | 77.95 | 77.95 | 0.78% | 36,589 |
| Aug 11, 2026 | 76.98 | 77.70 | 75.26 | 77.35 | 77.35 | 3.13% | 32,783 |
| Aug 10, 2026 | 77.57 | 78.66 | 74.76 | 75.00 | 75.00 | -3.50% | 30,543 |
| Aug 7, 2026 | 79.18 | 79.18 | 77.16 | 77.72 | 77.72 | -0.37% | 29,390 |
| Aug 6, 2026 | 78.62 | 79.16 | 77.51 | 78.01 | 78.01 | -0.04% | 31,110 |
| Aug 5, 2026 | 81.21 | 81.23 | 78.04 | 78.04 | 78.04 | -3.07% | 21,188 |
| Aug 4, 2026 | 80.25 | 81.88 | 80.06 | 80.51 | 80.51 | 0.44% | 24,946 |
| Aug 3, 2026 | 80.81 | 80.81 | 78.97 | 80.16 | 80.16 | 0.20% | 30,499 |
| Jul 31, 2026 | 79.88 | 81.17 | 79.49 | 80.00 | 80.00 | 0.16% | 22,169 |
| Jul 30, 2026 | 79.09 | 80.25 | 78.32 | 79.87 | 79.87 | 1.26% | 28,294 |
| Jul 29, 2026 | 80.15 | 80.15 | 78.01 | 78.88 | 78.88 | -1.40% | 26,579 |
| Jul 28, 2026 | 80.60 | 81.14 | 79.40 | 80.00 | 80.00 | -0.74% | 45,047 |
| Jul 27, 2026 | 78.73 | 81.00 | 78.25 | 80.60 | 80.60 | 3.45% | 25,754 |
| Jul 24, 2026 | 77.32 | 78.98 | 75.80 | 77.91 | 77.91 | 0.76% | 26,911 |
| Jul 23, 2026 | 75.94 | 78.44 | 73.59 | 77.32 | 77.32 | 0.25% | 80,155 |
| Jul 22, 2026 | 79.42 | 79.42 | 76.29 | 77.13 | 77.13 | -2.96% | 55,585 |
| Jul 21, 2026 | 79.45 | 81.29 | 79.24 | 79.48 | 79.48 | 0.53% | 48,119 |
| Jul 20, 2026 | 81.55 | 82.49 | 79.05 | 79.06 | 79.06 | -3.62% | 30,378 |
| Jul 17, 2026 | 78.15 | 83.34 | 78.15 | 82.03 | 82.03 | 4.23% | 52,708 |
| Jul 16, 2026 | 82.34 | 83.03 | 78.18 | 78.70 | 78.70 | -5.16% | 57,497 |
| Jul 15, 2026 | 82.05 | 83.65 | 81.07 | 82.98 | 82.98 | 2.12% | 36,527 |
| Jul 14, 2026 | 84.58 | 84.58 | 78.28 | 81.26 | 81.26 | -2.57% | 58,306 |
| Jul 13, 2026 | 84.86 | 84.94 | 83.28 | 83.40 | 83.40 | -2.19% | 46,612 |
| Jul 10, 2026 | 84.03 | 85.49 | 82.42 | 85.27 | 85.27 | 1.86% | 108,570 |
| Jul 9, 2026 | 81.84 | 84.50 | 81.74 | 83.71 | 83.71 | 2.69% | 27,954 |
| Jul 8, 2026 | 81.19 | 82.00 | 79.94 | 81.52 | 81.52 | 0.12% | 22,898 |
| Jul 7, 2026 | 86.14 | 86.61 | 81.28 | 81.42 | 81.42 | -4.68% | 43,743 |
| Jul 6, 2026 | 84.98 | 85.90 | 83.75 | 85.42 | 85.42 | 0.91% | 38,360 |
| Jul 2, 2026 | 87.78 | 87.78 | 84.03 | 84.65 | 84.65 | -3.62% | 30,812 |
| Jul 1, 2026 | 83.21 | 88.19 | 83.21 | 87.83 | 87.83 | 2.15% | 28,781 |
| Jun 30, 2026 | 83.63 | 86.16 | 83.26 | 85.98 | 85.98 | 1.16% | 22,264 |
| Jun 29, 2026 | 82.51 | 84.99 | 81.02 | 84.99 | 84.99 | 3.27% | 35,152 |
| Jun 26, 2026 | 81.21 | 82.82 | 79.78 | 82.30 | 82.30 | 0.61% | 85,098 |