BK Technologies Corporation (BKTI)
NYSEAMERICAN: BKTI · Real-Time Price · USD
65.50
+0.49 (0.75%)
Oct 19, 2026, 10:23 AM EDT - Market open
BK Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 65.83 | 66.65 | 65.50 | 65.50 | 65.50 | 0.75% | 26,745 |
| 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 |
| Aug 27, 2026 | 76.83 | 76.97 | 75.13 | 75.13 | 75.13 | -2.20% | 30,707 |
| Aug 26, 2026 | 77.04 | 77.04 | 76.01 | 76.82 | 76.82 | 0.08% | 38,496 |
| Aug 25, 2026 | 76.85 | 77.28 | 75.63 | 76.76 | 76.76 | 1.64% | 34,698 |
| Aug 24, 2026 | 78.79 | 78.91 | 75.52 | 75.52 | 75.52 | -3.18% | 32,418 |
| Aug 21, 2026 | 78.64 | 80.46 | 77.60 | 78.00 | 78.00 | -0.04% | 55,510 |
| Aug 20, 2026 | 78.08 | 78.48 | 76.63 | 78.03 | 78.03 | 0.48% | 24,045 |
| Aug 19, 2026 | 78.25 | 79.22 | 76.05 | 77.66 | 77.66 | -1.56% | 36,677 |
| Aug 18, 2026 | 76.50 | 79.25 | 76.50 | 78.89 | 78.89 | 3.50% | 67,347 |
| Aug 17, 2026 | 74.00 | 76.75 | 73.69 | 76.22 | 76.22 | 3.00% | 41,230 |
| Aug 14, 2026 | 73.50 | 76.00 | 72.88 | 74.00 | 74.00 | -3.01% | 55,019 |
| Aug 13, 2026 | 80.00 | 80.00 | 72.50 | 76.30 | 76.30 | -2.12% | 45,311 |
| Aug 12, 2026 | 76.60 | 78.98 | 75.43 | 77.95 | 77.95 | 0.78% | 36,590 |
| Aug 11, 2026 | 76.98 | 77.70 | 75.26 | 77.35 | 77.35 | 3.13% | 32,785 |
| Aug 10, 2026 | 77.57 | 78.66 | 74.76 | 75.00 | 75.00 | -3.50% | 30,568 |