BK Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	23,482
May 6, 2026	95.82	95.82	93.50	93.61	93.61	-0.02%	25,210
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%	38,856
May 1, 2026	95.50	98.42	94.50	95.46	95.46	-0.93%	59,105
Apr 30, 2026	91.20	96.81	91.20	96.36	96.36	6.46%	23,008
Apr 29, 2026	91.33	92.15	89.91	90.51	90.51	-0.46%	17,005
Apr 28, 2026	89.52	92.38	89.21	90.93	90.93	-0.71%	28,555
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%	34,122
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%	133,896
Apr 20, 2026	95.71	97.03	93.27	93.77	93.77	-2.30%	80,035
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