BK Technologies Corporation Common Stock (BKTI)
96.01
+0.97 (1.02%)
NYSE · Last Trade: Apr 13th, 5:03 PM EDT
Historical Prices For BK Technologies Corporation Common Stock (BKTI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/10/2026 | 93.05 | 95.28 | 91.56 | 95.04 | 87,853 | 95.04 |
| 4/09/2026 | 87.67 | 93.09 | 87.24 | 92.26 | 79,546 | 92.26 |
| 4/08/2026 | 81.75 | 88.36 | 81.75 | 87.70 | 85,982 | 87.70 |
| 4/07/2026 | 78.39 | 80.90 | 77.67 | 80.49 | 188,289 | 80.49 |
| 4/06/2026 | 82.21 | 82.38 | 78.17 | 78.37 | 49,849 | 78.37 |
| 4/02/2026 | 74.00 | 83.95 | 73.27 | 83.82 | 103,836 | 83.82 |
| 4/01/2026 | 74.60 | 77.97 | 73.16 | 76.11 | 66,315 | 76.11 |
| 3/31/2026 | 74.11 | 76.00 | 73.30 | 74.63 | 32,837 | 74.63 |
| 3/30/2026 | 73.40 | 75.00 | 72.00 | 73.27 | 53,788 | 73.27 |
| 3/27/2026 | 77.20 | 79.06 | 71.31 | 73.40 | 76,382 | 73.40 |
| 3/26/2026 | 79.40 | 81.00 | 78.00 | 79.20 | 78,003 | 79.20 |
| 3/25/2026 | 80.93 | 80.93 | 79.45 | 80.40 | 76,985 | 80.40 |
| 3/24/2026 | 79.17 | 80.53 | 77.69 | 79.73 | 55,566 | 79.73 |
| 3/23/2026 | 76.83 | 80.37 | 76.83 | 80.37 | 46,182 | 80.37 |
| 3/20/2026 | 78.00 | 79.23 | 76.05 | 76.83 | 54,920 | 76.83 |
| 3/19/2026 | 78.59 | 80.16 | 76.99 | 78.57 | 39,092 | 78.57 |
| 3/18/2026 | 78.30 | 81.00 | 75.00 | 79.81 | 75,203 | 79.81 |
| 3/17/2026 | 77.17 | 78.52 | 76.59 | 78.43 | 99,954 | 78.43 |
| 3/16/2026 | 77.39 | 79.73 | 74.00 | 76.00 | 76,524 | 76.00 |
| 3/13/2026 | 78.99 | 80.01 | 74.53 | 77.98 | 56,356 | 77.98 |
| 3/12/2026 | 82.00 | 82.00 | 69.97 | 78.38 | 115,561 | 78.38 |
| 3/11/2026 | 88.00 | 88.00 | 83.41 | 84.30 | 47,287 | 84.30 |
| 3/10/2026 | 87.08 | 88.72 | 84.49 | 85.28 | 31,669 | 85.28 |
| 3/09/2026 | 84.05 | 86.50 | 80.00 | 86.49 | 35,793 | 86.49 |
| 3/06/2026 | 85.56 | 86.45 | 82.64 | 85.06 | 57,795 | 85.06 |
| 3/05/2026 | 88.06 | 88.06 | 82.55 | 86.54 | 28,991 | 86.54 |
| 3/04/2026 | 86.23 | 89.00 | 86.20 | 89.00 | 35,616 | 89.00 |
| 3/03/2026 | 86.89 | 86.93 | 81.87 | 86.34 | 22,088 | 86.34 |
| 3/02/2026 | 86.29 | 89.00 | 83.70 | 86.62 | 43,004 | 86.62 |
| 2/27/2026 | 87.00 | 87.84 | 85.20 | 87.09 | 35,745 | 87.09 |
| 2/26/2026 | 85.68 | 89.50 | 85.00 | 89.50 | 38,511 | 89.50 |
| 2/25/2026 | 84.99 | 88.73 | 84.66 | 85.98 | 61,439 | 85.98 |
| 2/24/2026 | 85.00 | 85.87 | 83.90 | 84.57 | 24,314 | 84.57 |
| 2/23/2026 | 85.90 | 85.90 | 83.15 | 84.32 | 24,796 | 84.32 |
| 2/20/2026 | 82.75 | 86.20 | 81.60 | 85.59 | 21,408 | 85.59 |
| 2/19/2026 | 80.24 | 83.00 | 80.06 | 83.00 | 29,091 | 83.00 |
| 2/18/2026 | 80.48 | 83.79 | 80.48 | 81.80 | 33,715 | 81.80 |
| 2/17/2026 | 83.42 | 83.42 | 76.35 | 80.03 | 40,460 | 80.03 |
| 2/13/2026 | 81.22 | 84.00 | 79.00 | 82.53 | 29,723 | 82.53 |
| 2/12/2026 | 82.81 | 83.67 | 78.69 | 81.92 | 30,631 | 81.92 |
| 2/11/2026 | 82.05 | 82.86 | 80.02 | 82.09 | 21,754 | 82.09 |
| 2/10/2026 | 79.10 | 82.52 | 77.49 | 81.61 | 34,474 | 81.61 |
| 2/09/2026 | 77.00 | 79.63 | 77.00 | 79.15 | 29,287 | 79.15 |
| 2/06/2026 | 76.84 | 78.47 | 76.84 | 77.45 | 25,175 | 77.45 |
| 2/05/2026 | 79.57 | 79.99 | 75.61 | 75.70 | 29,963 | 75.70 |
| 2/04/2026 | 79.28 | 79.28 | 74.88 | 79.08 | 54,517 | 79.08 |
| 2/03/2026 | 78.23 | 78.53 | 75.16 | 78.53 | 42,284 | 78.53 |
| 2/02/2026 | 76.00 | 78.98 | 75.99 | 76.86 | 27,954 | 76.86 |
| 1/30/2026 | 78.28 | 79.02 | 76.05 | 76.28 | 29,740 | 76.28 |
| 1/29/2026 | 79.92 | 80.83 | 78.07 | 79.02 | 15,657 | 79.02 |
| 1/28/2026 | 79.30 | 80.52 | 77.94 | 79.21 | 30,322 | 79.21 |
| 1/27/2026 | 76.00 | 79.44 | 76.00 | 78.99 | 26,522 | 78.99 |
| 1/26/2026 | 79.54 | 82.20 | 74.46 | 75.83 | 53,530 | 75.83 |
| 1/23/2026 | 85.27 | 85.27 | 78.00 | 79.20 | 59,713 | 79.20 |
| 1/22/2026 | 85.26 | 87.24 | 84.23 | 84.98 | 37,466 | 84.98 |
| 1/21/2026 | 87.86 | 88.57 | 80.29 | 85.20 | 67,678 | 85.20 |
| 1/20/2026 | 87.09 | 87.93 | 84.28 | 87.39 | 54,018 | 87.39 |
| 1/16/2026 | 87.26 | 88.12 | 86.33 | 86.86 | 33,989 | 86.86 |
| 1/15/2026 | 89.00 | 89.15 | 86.59 | 86.59 | 45,135 | 86.59 |
| 1/14/2026 | 87.53 | 89.23 | 85.89 | 87.47 | 44,320 | 87.47 |