BK Technologies Corporation (BKTI)

NYSEAMERICAN: BKTI · Real-Time Price · USD

83.71

+2.19 (2.69%)

At close: Jul 9, 2026, 4:00 PM EDT

80.51

-3.20 (-3.82%)

After-hours: Jul 9, 2026, 4:13 PM EDT

BK Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	82.22	82.52	80.00	80.00	80.00	-3.61%	25,359
Jun 4, 2026	81.62	83.13	81.50	83.00	83.00	1.26%	21,102
Jun 3, 2026	82.97	83.53	81.51	81.97	81.97	-1.04%	31,248
Jun 2, 2026	81.72	84.00	81.72	82.83	82.83	1.01%	63,875
Jun 1, 2026	82.24	84.60	81.68	82.00	82.00	-0.67%	70,416
May 29, 2026	84.90	84.90	81.94	82.55	82.55	-2.88%	107,234
May 28, 2026	84.45	85.00	83.00	85.00	85.00	-0.29%	27,352
May 27, 2026	82.10	87.50	82.10	85.25	85.25	4.10%	45,272
May 26, 2026	82.80	82.80	77.90	81.89	81.89	-1.21%	52,708
May 22, 2026	83.88	84.25	82.01	82.89	82.89	-0.53%	31,479
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%	78,932
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