Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

BK Technologies Corporation Common Stock (BKTI)

61.48
-5.40 (-8.07%)
NYSE · Last Trade: Nov 15th, 6:38 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BK Technologies Corporation Common Stock (BKTI)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/202667.8669.1561.2061.48108,71561.48
11/12/202669.5469.8765.1666.8853,69166.88
11/11/202670.0070.7968.6469.4429,25169.44
11/10/202668.7269.1867.6768.2725,10868.27
11/09/202667.9469.3666.2569.3638,05569.36
11/06/202665.5966.9864.6566.9433,83866.94
11/05/202666.2266.6363.6164.3284,62264.32
11/04/202669.2270.9166.2066.9733,58566.97
11/03/202668.8069.0667.7368.7237,90268.72
11/02/202669.6471.4068.0868.1736,58268.17
10/30/202671.0071.8667.8468.2352,41768.23
10/29/202672.2073.3272.0072.3026,12072.30
10/28/202671.6072.3070.3671.7855,74871.78
10/27/202670.0772.0668.8171.2394,22571.23
10/26/202666.7969.7866.7968.6552,07768.65
10/23/202666.6468.5466.0066.5463,69066.54
10/22/202667.0270.2166.0366.7352,32166.73
10/21/202667.9968.8667.2068.0438,75668.04
10/20/202667.4168.4767.0367.1647,48767.16
10/19/202665.8368.9465.5067.9897,49467.98
10/16/202667.2567.2565.0165.0132,73265.01
10/15/202665.4067.5364.5566.6861,60266.68
10/14/202669.8970.6365.4666.1463,56766.14
10/13/202670.0071.2568.2370.1798,74170.17
10/12/202673.6173.6572.2772.2834,06472.28
10/09/202673.3574.2273.0173.5246,66873.52
10/08/202674.7974.7973.3273.3532,48673.35
10/07/202676.9376.9374.5075.2851,82875.28
10/06/202675.7177.6175.7177.3154,16377.31
10/05/202674.9776.2274.9775.9428,91875.94
10/02/202675.6077.2175.1975.9735,13575.97
10/01/202674.9076.7674.7875.0039,21875.00
9/30/202675.1075.1074.1074.4919,24474.49
9/29/202674.8475.1673.3274.7964,02574.79
9/28/202674.8575.2074.1174.8274,70674.82
9/25/202675.0075.7874.0074.7840,51374.78
9/24/202674.0075.0173.0074.8759,56674.87
9/23/202673.4275.4572.9474.5037,99274.50
9/22/202673.9975.2073.5273.5232,07873.52
9/21/202672.9076.0572.9074.7261,12374.72
9/18/202671.7673.8971.0473.4467,89273.44
9/17/202672.3973.2571.2472.3424,68372.34
9/16/202670.5373.0470.2571.6036,34471.60
9/15/202671.8571.8570.2670.8737,10970.87
9/14/202671.3572.0070.0671.7458,91471.74
9/11/202671.9373.1071.1872.6732,01272.67
9/10/202672.6673.4971.1771.3134,97171.31
9/09/202672.0074.7271.9272.8784,96572.87
9/08/202672.4873.5471.6872.3929,80372.39
9/04/202673.1774.0072.8273.1623,07573.16
9/03/202674.0074.4472.6372.8629,81172.86
9/02/202673.0273.8172.5873.6024,29773.60
9/01/202672.2373.4471.1872.7237,62572.72
8/31/202672.6973.8571.8272.3733,65872.37
8/28/202675.0175.0172.0972.6835,49272.68
8/27/202676.8376.9775.1375.1330,70775.13
8/26/202677.0477.0476.0176.8238,49776.82
8/25/202676.8577.2875.6376.7634,69876.76
8/24/202678.7978.9175.5275.5232,41775.52
8/21/202678.6480.4677.6078.0055,51178.00
8/20/202678.0878.4876.6378.0324,04478.03
8/19/202678.2579.2276.0577.6636,67777.66
8/18/202676.5079.2576.5078.8967,34778.89
8/17/202674.0076.7573.6976.2241,23076.22