BK Technologies Corp. BKTI
AMEX · United States · Electronic Technology
$75.65+1.16 (+1.56%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $75.65 | +1.56% | $74.90 | $75.75 | $74.78 | 5.81K |
| 2026-09-30 | $74.49 | -0.40% | $75.10 | $75.10 | $74.10 | 19.20K |
| 2026-09-29 | $74.79 | -0.04% | $74.84 | $75.16 | $73.32 | 64.00K |
| 2026-09-28 | $74.82 | +0.05% | $74.85 | $75.20 | $74.11 | 74.70K |
| 2026-09-25 | $74.78 | -0.12% | $75.00 | $75.78 | $74.00 | 40.50K |
| 2026-09-24 | $74.87 | +0.50% | $74.00 | $75.01 | $73.00 | 59.60K |
| 2026-09-23 | $74.50 | +1.33% | $73.42 | $75.46 | $72.94 | 38.00K |
| 2026-09-22 | $73.52 | -1.61% | $73.99 | $75.20 | $73.52 | 32.10K |
| 2026-09-21 | $74.72 | +1.74% | $72.90 | $76.05 | $72.90 | 61.10K |
| 2026-09-18 | $73.44 | +1.52% | $71.76 | $73.89 | $71.04 | 67.90K |
| 2026-09-17 | $72.34 | +1.03% | $72.39 | $73.25 | $71.24 | 24.70K |
| 2026-09-16 | $71.60 | +1.03% | $70.53 | $73.04 | $70.25 | 34.30K |
| 2026-09-15 | $70.87 | -1.21% | $71.85 | $71.85 | $70.26 | 37.10K |
| 2026-09-14 | $71.74 | -1.28% | $71.35 | $72.00 | $70.06 | 58.90K |
| 2026-09-11 | $72.67 | +1.91% | $71.93 | $73.10 | $71.18 | 32.00K |
| 2026-09-10 | $71.31 | -2.14% | $72.66 | $73.49 | $71.17 | 35.00K |
| 2026-09-09 | $72.87 | +0.66% | $72.00 | $74.72 | $71.92 | 85.00K |
| 2026-09-08 | $72.39 | -1.05% | $72.48 | $73.54 | $71.68 | 29.80K |
| 2026-09-04 | $73.16 | +0.41% | $73.17 | $74.00 | $72.82 | 23.10K |
| 2026-09-03 | $72.86 | -1.01% | $74.00 | $74.44 | $72.63 | 29.80K |
| 2026-09-02 | $73.60 | +1.21% | $73.02 | $73.81 | $72.59 | 24.30K |
| 2026-09-01 | $72.72 | +0.48% | $72.23 | $73.45 | $71.18 | 37.60K |
| 2026-08-31 | $72.37 | -0.43% | $72.69 | $73.85 | $71.82 | 33.70K |
| 2026-08-28 | $72.68 | -3.26% | $75.01 | $75.01 | $72.09 | 35.50K |
| 2026-08-27 | $75.13 | -2.20% | $76.83 | $76.97 | $75.13 | 30.70K |
| 2026-08-26 | $76.82 | +0.08% | $77.04 | $77.04 | $76.01 | 38.50K |
| 2026-08-25 | $76.76 | +1.64% | $76.85 | $77.28 | $75.63 | 34.70K |
| 2026-08-24 | $75.52 | -3.18% | $78.79 | $78.91 | $75.52 | 32.40K |
| 2026-08-21 | $78.00 | -0.04% | $78.64 | $80.46 | $77.60 | 55.50K |
| 2026-08-20 | $78.03 | +0.48% | $78.08 | $78.48 | $76.63 | 24.00K |
| 2026-08-19 | $77.66 | -1.56% | $78.25 | $79.22 | $76.05 | 36.70K |
| 2026-08-18 | $78.89 | +3.50% | $76.50 | $79.25 | $76.50 | 67.30K |
| 2026-08-17 | $76.22 | +3.00% | $74.00 | $76.75 | $73.69 | 41.20K |
| 2026-08-14 | $74.00 | -3.01% | $73.50 | $76.00 | $72.88 | 55.00K |
| 2026-08-13 | $76.30 | -2.12% | $80.00 | $80.00 | $72.50 | 45.30K |
| 2026-08-12 | $77.95 | +0.78% | $76.60 | $78.98 | $75.43 | 36.60K |
| 2026-08-11 | $77.35 | +3.13% | $76.98 | $77.70 | $75.26 | 32.80K |
| 2026-08-10 | $75.00 | -3.50% | $77.57 | $78.66 | $74.76 | 30.60K |
| 2026-08-07 | $77.72 | -0.37% | $79.18 | $79.18 | $77.16 | 29.40K |
| 2026-08-06 | $78.01 | -0.04% | $78.62 | $79.16 | $77.51 | 31.10K |
| 2026-08-05 | $78.04 | -3.07% | $81.21 | $81.23 | $78.04 | 21.20K |
| 2026-08-04 | $80.51 | +0.44% | $80.25 | $81.88 | $80.06 | 24.90K |
| 2026-08-03 | $80.16 | +0.20% | $80.81 | $80.81 | $78.97 | 30.50K |
| 2026-07-31 | $80.00 | +0.16% | $79.88 | $81.17 | $79.49 | 23.00K |
| 2026-07-30 | $79.87 | +1.26% | $79.09 | $80.25 | $78.32 | 28.30K |
| 2026-07-29 | $78.88 | -1.40% | $80.15 | $80.15 | $78.01 | 26.60K |
| 2026-07-28 | $80.00 | -0.74% | $80.60 | $81.14 | $79.40 | 45.00K |
| 2026-07-27 | $80.60 | +3.45% | $78.73 | $81.00 | $78.25 | 25.80K |
| 2026-07-24 | $77.91 | +0.76% | $77.32 | $78.98 | $75.80 | 26.90K |
| 2026-07-23 | $77.32 | +0.25% | $75.94 | $78.44 | $73.59 | 80.20K |
| 2026-07-22 | $77.13 | -2.96% | $79.42 | $79.42 | $76.29 | 55.60K |
| 2026-07-21 | $79.48 | +0.53% | $79.45 | $81.29 | $79.24 | 48.10K |
| 2026-07-20 | $79.06 | -3.62% | $81.55 | $82.49 | $79.05 | 30.40K |
| 2026-07-17 | $82.03 | +4.23% | $78.15 | $83.34 | $78.15 | 52.70K |
| 2026-07-16 | $78.70 | -5.16% | $82.34 | $83.03 | $78.18 | 57.50K |
| 2026-07-15 | $82.98 | +2.12% | $82.05 | $83.65 | $81.07 | 36.50K |
| 2026-07-14 | $81.26 | -2.57% | $84.58 | $84.58 | $78.28 | 58.30K |
| 2026-07-13 | $83.40 | -2.19% | $84.86 | $84.94 | $83.28 | 46.70K |
| 2026-07-10 | $85.27 | +1.86% | $84.03 | $85.49 | $82.42 | 108.60K |
| 2026-07-09 | $83.71 | +2.69% | $81.84 | $84.50 | $81.74 | 28.00K |
| 2026-07-08 | $81.52 | +0.12% | $81.19 | $82.00 | $79.94 | 22.90K |
| 2026-07-07 | $81.42 | -4.68% | $86.14 | $86.61 | $81.28 | 43.70K |
| 2026-07-06 | $85.42 | +0.91% | $84.98 | $85.90 | $83.75 | 38.40K |
| 2026-07-02 | $84.65 | -3.62% | $87.78 | $87.78 | $84.03 | 30.80K |
| 2026-07-01 | $87.83 | +2.15% | $83.21 | $88.19 | $83.21 | 28.80K |
| 2026-06-30 | $85.98 | +1.16% | $83.63 | $86.16 | $83.26 | 22.20K |
| 2026-06-29 | $84.99 | +3.27% | $82.51 | $84.99 | $81.02 | 35.20K |
| 2026-06-26 | $82.30 | +0.61% | $81.21 | $82.82 | $79.78 | 85.10K |
| 2026-06-25 | $81.80 | +0.58% | $81.90 | $83.00 | $81.25 | 25.70K |
| 2026-06-24 | $81.33 | +2.53% | $80.22 | $82.68 | $79.32 | 75.50K |
| 2026-06-23 | $79.32 | -2.27% | $80.90 | $81.75 | $79.32 | 36.10K |
| 2026-06-22 | $81.16 | -2.31% | $83.03 | $83.03 | $80.29 | 19.90K |
| 2026-06-18 | $83.08 | +0.63% | $83.00 | $84.79 | $80.50 | 41.10K |
| 2026-06-17 | $82.56 | +2.71% | $80.79 | $82.57 | $79.56 | 47.50K |
| 2026-06-16 | $80.38 | -0.45% | $81.88 | $82.25 | $79.89 | 67.00K |
| 2026-06-15 | $80.74 | -3.37% | $84.72 | $84.72 | $79.98 | 63.50K |
| 2026-06-12 | $83.56 | -1.44% | $85.57 | $86.00 | $83.11 | 37.80K |
| 2026-06-11 | $84.78 | +6.37% | $80.56 | $85.00 | $80.28 | 68.20K |
| 2026-06-10 | $79.70 | -0.36% | $79.83 | $81.44 | $79.08 | 47.60K |
| 2026-06-09 | $79.99 | -0.46% | $80.13 | $80.38 | $78.04 | 27.30K |
| 2026-06-08 | $80.36 | +0.45% | $81.13 | $81.55 | $79.69 | 31.80K |
| 2026-06-05 | $80.00 | -3.61% | $82.22 | $82.52 | $80.00 | 25.40K |
| 2026-06-04 | $83.00 | +1.26% | $81.62 | $83.13 | $81.50 | 21.10K |
| 2026-06-03 | $81.97 | -1.04% | $82.97 | $83.53 | $81.51 | 31.20K |
| 2026-06-02 | $82.83 | +1.01% | $81.72 | $84.00 | $81.72 | 63.90K |
| 2026-06-01 | $82.00 | -0.67% | $82.24 | $84.60 | $81.68 | 70.40K |
| 2026-05-29 | $82.55 | -2.88% | $84.90 | $84.90 | $81.94 | 107.20K |
| 2026-05-28 | $85.00 | -0.29% | $84.45 | $85.00 | $83.00 | 27.30K |
| 2026-05-27 | $85.25 | +4.10% | $82.10 | $87.50 | $82.10 | 45.30K |
| 2026-05-26 | $81.89 | -1.21% | $82.80 | $82.80 | $77.90 | 52.70K |