BK Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	81.90	83.00	81.25	81.80	81.80	0.58%	25,664
Jun 24, 2026	80.22	82.68	79.32	81.33	81.33	2.53%	75,533
Jun 23, 2026	80.90	81.75	79.32	79.32	79.32	-2.27%	36,146
Jun 22, 2026	83.03	83.03	80.29	81.16	81.16	-2.31%	19,937
Jun 18, 2026	83.00	84.79	80.50	83.08	83.08	0.63%	41,129
Jun 17, 2026	80.79	82.57	79.56	82.56	82.56	2.71%	47,473
Jun 16, 2026	81.88	82.25	79.89	80.38	80.38	-0.45%	67,019
Jun 15, 2026	84.72	84.72	79.98	80.74	80.74	-3.37%	63,466
Jun 12, 2026	85.57	86.00	83.11	83.56	83.56	-1.44%	37,785
Jun 11, 2026	80.56	85.00	80.28	84.78	84.78	6.37%	68,184
Jun 10, 2026	79.83	81.44	79.08	79.70	79.70	-0.36%	47,631
Jun 9, 2026	80.13	80.38	78.04	79.99	79.99	-0.46%	27,288
Jun 8, 2026	81.13	81.55	79.69	80.36	80.36	0.45%	31,847