BK Technologies Corporation Common Stock (BKTI)
78.71
-1.80 (-2.24%)
NYSE· Last Trade: Aug 5th, 12:48 PM EDT
Historical Prices For BK Technologies Corporation Common Stock (BKTI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 80.25 | 81.88 | 80.06 | 80.51 | 24,946 | 80.51 |
| 8/03/2026 | 80.81 | 80.81 | 78.97 | 80.16 | 30,500 | 80.16 |
| 7/31/2026 | 79.88 | 81.17 | 79.49 | 80.00 | 22,967 | 80.00 |
| 7/30/2026 | 79.09 | 80.25 | 78.32 | 79.87 | 28,295 | 79.87 |
| 7/29/2026 | 80.15 | 80.15 | 78.01 | 78.88 | 26,579 | 78.88 |
| 7/28/2026 | 80.60 | 81.14 | 79.40 | 80.00 | 45,047 | 80.00 |
| 7/27/2026 | 78.73 | 81.00 | 78.25 | 80.60 | 25,760 | 80.60 |
| 7/24/2026 | 77.32 | 78.98 | 75.80 | 77.91 | 26,914 | 77.91 |
| 7/23/2026 | 75.94 | 78.44 | 73.59 | 77.32 | 80,156 | 77.32 |
| 7/22/2026 | 79.42 | 79.42 | 76.29 | 77.13 | 55,586 | 77.13 |
| 7/21/2026 | 79.45 | 81.29 | 79.24 | 79.48 | 48,147 | 79.48 |
| 7/20/2026 | 81.55 | 82.49 | 79.05 | 79.06 | 30,379 | 79.06 |
| 7/17/2026 | 78.15 | 83.33 | 78.15 | 82.03 | 52,709 | 82.03 |
| 7/16/2026 | 82.34 | 83.03 | 78.17 | 78.70 | 57,503 | 78.70 |
| 7/15/2026 | 82.05 | 83.65 | 81.07 | 82.98 | 36,527 | 82.98 |
| 7/14/2026 | 84.58 | 84.58 | 78.28 | 81.26 | 58,308 | 81.26 |
| 7/13/2026 | 84.86 | 84.94 | 83.28 | 83.40 | 46,662 | 83.40 |
| 7/10/2026 | 84.03 | 85.49 | 82.42 | 85.27 | 108,570 | 85.27 |
| 7/09/2026 | 81.84 | 84.50 | 81.74 | 83.71 | 27,955 | 83.71 |
| 7/08/2026 | 81.19 | 82.00 | 79.94 | 81.52 | 22,899 | 81.52 |
| 7/07/2026 | 86.14 | 86.61 | 81.28 | 81.42 | 43,744 | 81.42 |
| 7/06/2026 | 84.98 | 85.90 | 83.75 | 85.42 | 38,361 | 85.42 |
| 7/02/2026 | 87.78 | 87.78 | 84.03 | 84.65 | 30,812 | 84.65 |
| 7/01/2026 | 83.21 | 88.19 | 83.21 | 87.83 | 28,781 | 87.83 |
| 6/30/2026 | 83.63 | 86.16 | 83.26 | 85.98 | 22,250 | 85.98 |
| 6/29/2026 | 82.51 | 84.99 | 81.02 | 84.99 | 35,153 | 84.99 |
| 6/26/2026 | 81.21 | 82.82 | 79.78 | 82.30 | 85,099 | 82.30 |
| 6/25/2026 | 81.90 | 83.00 | 81.25 | 81.80 | 25,665 | 81.80 |
| 6/24/2026 | 80.22 | 82.68 | 79.32 | 81.33 | 75,534 | 81.33 |
| 6/23/2026 | 80.90 | 81.75 | 79.32 | 79.32 | 36,146 | 79.32 |
| 6/22/2026 | 83.03 | 83.03 | 80.29 | 81.16 | 19,938 | 81.16 |
| 6/18/2026 | 83.00 | 84.79 | 80.50 | 83.08 | 41,130 | 83.08 |
| 6/17/2026 | 80.79 | 82.57 | 79.56 | 82.56 | 47,473 | 82.56 |
| 6/16/2026 | 81.88 | 82.25 | 79.89 | 80.38 | 67,020 | 80.38 |
| 6/15/2026 | 84.72 | 84.72 | 79.98 | 80.74 | 63,466 | 80.74 |
| 6/12/2026 | 85.57 | 86.00 | 83.11 | 83.56 | 37,786 | 83.56 |
| 6/11/2026 | 80.56 | 85.00 | 80.28 | 84.78 | 68,185 | 84.78 |
| 6/10/2026 | 79.83 | 81.44 | 79.08 | 79.70 | 47,632 | 79.70 |
| 6/09/2026 | 80.13 | 80.38 | 78.04 | 79.99 | 27,289 | 79.99 |
| 6/08/2026 | 81.13 | 81.55 | 79.69 | 80.36 | 31,848 | 80.36 |
| 6/05/2026 | 82.22 | 82.52 | 80.00 | 80.00 | 25,360 | 80.00 |
| 6/04/2026 | 81.62 | 83.13 | 81.50 | 83.00 | 21,103 | 83.00 |
| 6/03/2026 | 82.97 | 83.53 | 81.51 | 81.97 | 31,249 | 81.97 |
| 6/02/2026 | 81.72 | 84.00 | 81.72 | 82.83 | 63,875 | 82.83 |
| 6/01/2026 | 82.24 | 84.60 | 81.68 | 82.00 | 70,416 | 82.00 |
| 5/29/2026 | 84.90 | 84.90 | 81.94 | 82.55 | 107,234 | 82.55 |
| 5/28/2026 | 84.45 | 85.00 | 83.00 | 85.00 | 27,302 | 85.00 |
| 5/27/2026 | 82.10 | 87.50 | 82.10 | 85.25 | 45,273 | 85.25 |
| 5/26/2026 | 82.80 | 82.80 | 77.90 | 81.89 | 52,709 | 81.89 |
| 5/22/2026 | 83.88 | 84.25 | 82.00 | 82.89 | 31,479 | 82.89 |
| 5/21/2026 | 82.93 | 84.70 | 82.16 | 83.33 | 31,017 | 83.33 |
| 5/20/2026 | 82.50 | 84.75 | 81.72 | 84.17 | 23,998 | 84.17 |
| 5/19/2026 | 82.96 | 83.70 | 80.58 | 82.50 | 62,012 | 82.50 |
| 5/18/2026 | 81.67 | 85.59 | 80.33 | 84.00 | 78,932 | 84.00 |
| 5/15/2026 | 81.79 | 87.49 | 80.32 | 83.44 | 54,411 | 83.44 |
| 5/14/2026 | 85.42 | 86.99 | 75.01 | 84.00 | 40,623 | 84.00 |
| 5/13/2026 | 89.43 | 89.78 | 86.65 | 87.32 | 46,821 | 87.32 |
| 5/12/2026 | 94.77 | 95.10 | 90.00 | 90.10 | 31,063 | 90.10 |
| 5/11/2026 | 104.55 | 104.55 | 94.89 | 96.21 | 55,656 | 96.21 |
| 5/08/2026 | 93.61 | 96.81 | 93.61 | 93.88 | 36,413 | 93.88 |
| 5/07/2026 | 94.00 | 95.27 | 93.15 | 93.92 | 23,541 | 93.92 |
| 5/06/2026 | 95.82 | 95.82 | 93.50 | 93.61 | 25,237 | 93.61 |
| 5/05/2026 | 95.65 | 96.87 | 93.46 | 93.63 | 25,888 | 93.63 |