BK Technologies Corporation (BKTI)
NYSEAMERICAN: BKTI · Real-Time Price · USD
78.88
-1.12 (-1.40%)
At close: Jul 29, 2026, 4:00 PM EDT
78.85
-0.03 (-0.04%)
After-hours: Jul 29, 2026, 8:00 PM EDT
BK Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |