BK Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	81,574
Apr 13, 2026	94.33	97.00	93.10	96.01	96.01	1.02%	141,825
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%	79,544
Apr 8, 2026	81.75	88.36	81.75	87.70	87.70	8.96%	85,963
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%	49,698
Apr 2, 2026	74.00	83.95	73.27	83.82	83.82	10.13%	103,809
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%	32,835
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