BK Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	66.30	66.30	66.00	66.94	66.94	4.07%	33,838
Nov 5, 2026	66.22	66.63	63.61	64.32	64.32	-3.96%	88,098
Nov 4, 2026	69.22	70.91	66.20	66.97	66.97	-2.55%	33,586
Nov 3, 2026	68.80	69.06	67.73	68.72	68.72	0.81%	37,908
Nov 2, 2026	69.64	71.40	68.08	68.17	68.17	-0.09%	36,587
Oct 30, 2026	71.00	71.86	67.84	68.23	68.23	-5.63%	52,417
Oct 29, 2026	72.20	73.32	72.00	72.30	72.30	0.72%	26,122
Oct 28, 2026	71.60	72.30	70.36	71.78	71.78	0.77%	55,748
Oct 27, 2026	70.07	72.06	68.81	71.23	71.23	3.76%	94,224
Oct 26, 2026	66.79	69.78	66.79	68.65	68.65	3.17%	52,079
Oct 23, 2026	66.64	68.54	66.00	66.54	66.54	-0.28%	63,690
Oct 22, 2026	67.02	70.21	66.03	66.73	66.73	-1.93%	52,320
Oct 21, 2026	67.99	68.86	67.20	68.04	68.04	1.31%	38,757
Oct 20, 2026	67.41	68.47	67.03	67.16	67.16	-1.21%	49,730
Oct 19, 2026	65.83	68.94	65.50	67.98	67.98	4.57%	97,495
Oct 16, 2026	67.25	67.25	65.01	65.01	65.01	-2.50%	32,727
Oct 15, 2026	65.40	67.53	64.55	66.68	66.68	0.82%	55,145
Oct 14, 2026	69.89	70.63	65.46	66.14	66.14	-5.74%	61,077
Oct 13, 2026	70.00	71.25	68.23	70.17	70.17	-2.92%	98,741
Oct 12, 2026	73.61	73.65	72.27	72.28	72.28	-1.69%	34,063
Oct 9, 2026	73.35	74.23	73.01	73.52	73.52	0.23%	46,667
Oct 8, 2026	74.79	74.79	73.32	73.35	73.35	-2.56%	32,484
Oct 7, 2026	76.93	76.93	74.50	75.28	75.28	-2.63%	51,828
Oct 6, 2026	75.71	77.61	75.71	77.31	77.31	1.80%	54,016
Oct 5, 2026	74.97	76.22	74.97	75.94	75.94	-0.04%	28,909
Oct 2, 2026	75.60	77.21	75.19	75.97	75.97	1.29%	35,056
Oct 1, 2026	74.90	76.76	74.78	75.00	75.00	0.68%	39,218
Sep 30, 2026	75.10	75.10	74.10	74.49	74.49	-0.40%	19,235
Sep 29, 2026	74.84	75.16	73.32	74.79	74.79	-0.04%	64,027
Sep 28, 2026	74.85	75.20	74.11	74.82	74.82	0.05%	74,707
Sep 25, 2026	75.00	75.78	74.00	74.78	74.78	-0.12%	40,513
Sep 24, 2026	74.00	75.01	73.00	74.87	74.87	0.50%	59,567
Sep 23, 2026	73.42	75.46	72.94	74.50	74.50	1.33%	37,992
Sep 22, 2026	73.99	75.20	73.52	73.52	73.52	-1.61%	32,079
Sep 21, 2026	72.90	76.05	72.90	74.72	74.72	1.74%	61,122
Sep 18, 2026	71.76	73.89	71.04	73.44	73.44	1.52%	67,892
Sep 17, 2026	72.39	73.25	71.24	72.34	72.34	1.03%	24,684
Sep 16, 2026	70.53	73.04	70.25	71.60	71.60	1.03%	36,346
Sep 15, 2026	71.85	71.85	70.26	70.87	70.87	-1.21%	37,109
Sep 14, 2026	71.35	72.00	70.06	71.74	71.74	-1.28%	58,915
Sep 11, 2026	71.93	73.10	71.18	72.67	72.67	1.91%	32,012
Sep 10, 2026	72.66	73.49	71.17	71.31	71.31	-2.14%	34,972
Sep 9, 2026	72.00	74.72	71.92	72.87	72.87	0.66%	84,968
Sep 8, 2026	72.48	73.54	71.68	72.39	72.39	-1.05%	29,805
Sep 4, 2026	73.17	74.00	72.82	73.16	73.16	0.41%	23,074
Sep 3, 2026	74.00	74.44	72.63	72.86	72.86	-1.01%	29,812
Sep 2, 2026	73.02	73.81	72.59	73.60	73.60	1.21%	24,299
Sep 1, 2026	72.23	73.45	71.18	72.72	72.72	0.48%	37,625
Aug 31, 2026	72.69	73.85	71.82	72.37	72.37	-0.43%	33,658
Aug 28, 2026	75.01	75.01	72.09	72.68	72.68	-3.26%	35,491