BK Technologies Corporation Common Stock (BKTI)
83.08
+0.52 (0.63%)
NYSE· Last Trade: Jun 21st, 2:04 AM EDT
Historical Prices For BK Technologies Corporation Common Stock (BKTI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 6/10/2026 | 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 |
| 5/04/2026 | 95.85 | 98.00 | 93.19 | 93.58 | 38,859 | 93.58 |
| 5/01/2026 | 95.50 | 98.42 | 94.50 | 95.46 | 59,106 | 95.46 |
| 4/30/2026 | 91.20 | 96.81 | 91.20 | 96.36 | 23,509 | 96.36 |
| 4/29/2026 | 91.33 | 92.15 | 89.91 | 90.51 | 17,040 | 90.51 |
| 4/28/2026 | 89.52 | 92.38 | 89.20 | 90.93 | 28,558 | 90.93 |
| 4/27/2026 | 93.79 | 94.53 | 91.47 | 91.58 | 23,859 | 91.58 |
| 4/24/2026 | 88.71 | 93.96 | 88.71 | 93.13 | 19,927 | 93.13 |
| 4/23/2026 | 90.61 | 90.61 | 87.30 | 88.62 | 34,124 | 88.62 |
| 4/22/2026 | 93.09 | 93.52 | 90.34 | 90.72 | 46,363 | 90.72 |
| 4/21/2026 | 94.70 | 97.25 | 90.91 | 92.16 | 133,900 | 92.16 |
| 4/20/2026 | 95.71 | 97.03 | 93.27 | 93.77 | 80,097 | 93.77 |
| 4/17/2026 | 98.24 | 98.24 | 94.69 | 95.98 | 68,337 | 95.98 |
| 4/16/2026 | 94.87 | 97.47 | 94.41 | 96.95 | 74,546 | 96.95 |
| 4/15/2026 | 94.49 | 95.72 | 93.27 | 95.28 | 73,267 | 95.28 |
| 4/14/2026 | 98.36 | 98.36 | 92.00 | 93.75 | 81,584 | 93.75 |
| 4/13/2026 | 94.33 | 97.00 | 93.10 | 96.01 | 141,837 | 96.01 |
| 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 |