BK Technologies Corporation (BKTI)
NYSEAMERICAN: BKTI · Real-Time Price · USD
66.02
+0.07 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
66.12
+0.10 (0.15%)
After-hours: Dec 5, 2025, 8:00 PM EST
BK Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.94 | 66.64 | 64.03 | 66.02 | 66.02 | 0.11% | 44,387 |
| Dec 4, 2025 | 65.02 | 66.72 | 64.35 | 65.95 | 65.95 | 1.66% | 26,285 |
| Dec 3, 2025 | 63.71 | 65.43 | 62.57 | 64.87 | 64.87 | 1.72% | 26,428 |
| Dec 2, 2025 | 64.15 | 66.02 | 61.94 | 63.77 | 63.77 | -0.72% | 34,572 |
| Dec 1, 2025 | 63.70 | 66.47 | 62.50 | 64.23 | 64.23 | 0.38% | 52,388 |
| Nov 28, 2025 | 64.01 | 65.04 | 62.81 | 63.99 | 63.99 | 0.03% | 13,695 |
| Nov 26, 2025 | 66.42 | 67.35 | 63.58 | 63.97 | 63.97 | -4.89% | 39,804 |
| Nov 25, 2025 | 66.73 | 67.79 | 65.50 | 67.26 | 67.26 | 2.25% | 43,071 |
| Nov 24, 2025 | 63.08 | 66.41 | 63.08 | 65.78 | 65.78 | 4.28% | 34,636 |
| Nov 21, 2025 | 62.56 | 63.77 | 60.00 | 63.08 | 63.08 | 0.83% | 56,729 |
| Nov 20, 2025 | 65.85 | 68.01 | 62.00 | 62.56 | 62.56 | -1.39% | 57,888 |
| Nov 19, 2025 | 66.66 | 69.50 | 63.08 | 63.44 | 63.44 | -5.96% | 36,962 |
| Nov 18, 2025 | 64.26 | 68.55 | 64.26 | 67.46 | 67.46 | 3.61% | 67,234 |
| Nov 17, 2025 | 65.45 | 69.99 | 64.35 | 65.11 | 65.11 | -0.49% | 59,474 |
| Nov 14, 2025 | 67.70 | 69.32 | 65.00 | 65.43 | 65.43 | -7.85% | 50,987 |
| Nov 13, 2025 | 72.77 | 73.13 | 69.40 | 71.00 | 71.00 | -4.84% | 50,407 |
| Nov 12, 2025 | 71.90 | 75.74 | 71.90 | 74.61 | 74.61 | 3.86% | 37,989 |
| Nov 11, 2025 | 75.95 | 75.95 | 70.14 | 71.84 | 71.84 | -5.72% | 58,403 |
| Nov 10, 2025 | 77.00 | 79.18 | 74.99 | 76.20 | 76.20 | 1.13% | 51,574 |
| Nov 7, 2025 | 80.91 | 81.71 | 73.71 | 75.35 | 75.35 | -7.34% | 82,990 |
| Nov 6, 2025 | 71.20 | 83.87 | 71.20 | 81.32 | 81.32 | 12.23% | 135,903 |
| Nov 5, 2025 | 72.29 | 74.41 | 71.05 | 72.46 | 72.46 | -0.93% | 47,552 |
| Nov 4, 2025 | 73.00 | 73.88 | 71.01 | 73.14 | 73.14 | -1.16% | 38,041 |
| Nov 3, 2025 | 75.86 | 75.86 | 72.11 | 74.00 | 74.00 | -0.95% | 38,319 |
| Oct 31, 2025 | 75.47 | 75.47 | 73.00 | 74.71 | 74.71 | -0.92% | 20,746 |
| Oct 30, 2025 | 73.30 | 75.96 | 73.30 | 75.40 | 75.40 | 2.63% | 37,906 |
| Oct 29, 2025 | 72.90 | 73.85 | 72.00 | 73.47 | 73.47 | 1.34% | 66,663 |
| Oct 28, 2025 | 73.16 | 74.49 | 71.53 | 72.50 | 72.50 | -0.62% | 25,933 |
| Oct 27, 2025 | 73.44 | 74.03 | 69.43 | 72.95 | 72.95 | 0.04% | 39,267 |
| Oct 24, 2025 | 73.08 | 73.08 | 69.70 | 72.92 | 72.92 | 1.04% | 42,089 |
| Oct 23, 2025 | 68.78 | 72.50 | 68.78 | 72.17 | 72.17 | 3.93% | 31,293 |
| Oct 22, 2025 | 67.49 | 69.44 | 67.00 | 69.44 | 69.44 | 2.57% | 39,453 |
| Oct 21, 2025 | 65.97 | 67.70 | 65.97 | 67.70 | 67.70 | 0.86% | 31,422 |
| Oct 20, 2025 | 64.80 | 67.90 | 64.80 | 67.12 | 67.12 | 2.35% | 48,394 |
| Oct 17, 2025 | 64.99 | 65.58 | 63.34 | 65.58 | 65.58 | -0.27% | 46,011 |
| Oct 16, 2025 | 69.90 | 71.18 | 64.34 | 65.76 | 65.76 | -6.00% | 47,263 |
| Oct 15, 2025 | 70.88 | 71.15 | 68.75 | 69.96 | 69.96 | 1.66% | 32,751 |
| Oct 14, 2025 | 69.99 | 70.29 | 67.49 | 68.82 | 68.82 | -2.20% | 52,616 |
| Oct 13, 2025 | 69.79 | 73.25 | 69.47 | 70.37 | 70.37 | 0.70% | 73,796 |
| Oct 10, 2025 | 76.88 | 77.60 | 69.66 | 69.88 | 69.88 | -9.56% | 72,896 |
| Oct 9, 2025 | 78.83 | 79.90 | 75.73 | 77.27 | 77.27 | -1.85% | 38,473 |
| Oct 8, 2025 | 79.72 | 81.67 | 77.16 | 78.73 | 78.73 | -0.78% | 73,886 |
| Oct 7, 2025 | 79.78 | 79.78 | 77.40 | 79.35 | 79.35 | -0.24% | 37,049 |
| Oct 6, 2025 | 77.76 | 80.95 | 77.25 | 79.54 | 79.54 | 1.99% | 63,676 |
| Oct 3, 2025 | 80.00 | 82.29 | 77.32 | 77.99 | 77.99 | -2.96% | 52,503 |
| Oct 2, 2025 | 80.94 | 80.94 | 78.24 | 80.37 | 80.37 | 0.83% | 37,328 |
| Oct 1, 2025 | 84.46 | 86.24 | 79.71 | 79.71 | 79.71 | -5.65% | 46,997 |
| Sep 30, 2025 | 82.32 | 85.73 | 82.15 | 84.48 | 84.48 | 2.66% | 51,453 |
| Sep 29, 2025 | 80.79 | 84.00 | 80.40 | 82.29 | 82.29 | 2.38% | 64,186 |
| Sep 26, 2025 | 76.97 | 80.48 | 76.87 | 80.38 | 80.38 | 4.89% | 52,271 |