BK Technologies Corporation Common Stock (BKTI)

Last Price73.44

Change+1.10 (1.52%)

NYSE · Last Trade: Sep 19th, 5:54 PM EDT

Historical Prices For BK Technologies Corporation Common Stock (BKTI)

Date Range:

2026-06-19 - 2026-09-19

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2026	71.76	73.89	71.04	73.44	67,891	73.44
9/17/2026	72.39	73.25	71.24	72.34	24,683	72.34
9/16/2026	70.53	73.04	70.25	71.60	36,344	71.60
9/15/2026	71.85	71.85	70.26	70.87	37,109	70.87
9/14/2026	71.35	72.00	70.06	71.74	58,914	71.74
9/11/2026	71.93	73.10	71.18	72.67	32,012	72.67
9/10/2026	72.66	73.49	71.17	71.31	34,971	71.31
9/09/2026	72.00	74.72	71.92	72.87	84,965	72.87
9/08/2026	72.48	73.54	71.68	72.39	29,803	72.39
9/04/2026	73.17	74.00	72.82	73.16	23,075	73.16
9/03/2026	74.00	74.44	72.63	72.86	29,811	72.86
9/02/2026	73.02	73.81	72.58	73.60	24,297	73.60
9/01/2026	72.23	73.44	71.18	72.72	37,625	72.72
8/31/2026	72.69	73.85	71.82	72.37	33,658	72.37
8/28/2026	75.01	75.01	72.09	72.68	35,492	72.68
8/27/2026	76.83	76.97	75.13	75.13	30,707	75.13
8/26/2026	77.04	77.04	76.01	76.82	38,497	76.82
8/25/2026	76.85	77.28	75.63	76.76	34,698	76.76
8/24/2026	78.79	78.91	75.52	75.52	32,417	75.52
8/21/2026	78.64	80.46	77.60	78.00	55,511	78.00
8/20/2026	78.08	78.48	76.63	78.03	24,044	78.03
8/19/2026	78.25	79.22	76.05	77.66	36,677	77.66
8/18/2026	76.50	79.25	76.50	78.89	67,347	78.89
8/17/2026	74.00	76.75	73.69	76.22	41,230	76.22
8/14/2026	73.50	76.00	72.88	74.00	55,020	74.00
8/13/2026	80.00	80.00	72.50	76.30	45,311	76.30
8/12/2026	76.60	78.97	75.43	77.95	36,589	77.95
8/11/2026	76.98	77.70	75.26	77.35	32,784	77.35
8/10/2026	77.57	78.66	74.76	75.00	30,568	75.00
8/07/2026	79.18	79.18	77.16	77.72	29,391	77.72
8/06/2026	78.62	79.16	77.51	78.01	31,111	78.01
8/05/2026	81.21	81.23	78.04	78.04	21,189	78.04
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