BK Technologies Corporation (BKTI)
NYSEAMERICAN: BKTI · Real-Time Price · USD
41.98
-3.69 (-8.08%)
At close: May 13, 2025, 4:00 PM
40.00
-1.98 (-4.72%)
Pre-market: May 14, 2025, 8:18 AM EDT
BK Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 45.56 | 46.52 | 41.00 | 41.98 | 41.98 | -8.08% | 51,663 |
| May 12, 2025 | 46.88 | 46.88 | 44.72 | 45.67 | 45.67 | 1.69% | 28,168 |
| May 9, 2025 | 41.95 | 44.91 | 41.56 | 44.91 | 44.91 | 6.27% | 26,676 |
| May 8, 2025 | 42.10 | 43.86 | 38.46 | 42.26 | 42.26 | -0.35% | 29,367 |
| May 7, 2025 | 43.99 | 44.88 | 41.23 | 42.41 | 42.41 | -3.59% | 24,502 |
| May 6, 2025 | 45.00 | 46.00 | 43.00 | 43.99 | 43.99 | -3.68% | 20,463 |
| May 5, 2025 | 46.66 | 47.93 | 44.88 | 45.67 | 45.67 | -3.38% | 23,305 |
| May 2, 2025 | 45.15 | 47.27 | 44.80 | 47.27 | 47.27 | 7.53% | 47,088 |
| May 1, 2025 | 44.66 | 45.85 | 42.81 | 43.96 | 43.96 | -1.48% | 18,112 |
| Apr 30, 2025 | 43.71 | 44.62 | 42.50 | 44.62 | 44.62 | -1.28% | 25,340 |
| Apr 29, 2025 | 43.35 | 45.38 | 41.21 | 45.20 | 45.20 | 2.87% | 19,620 |
| Apr 28, 2025 | 43.25 | 44.89 | 42.57 | 43.94 | 43.94 | 0.73% | 23,596 |
| Apr 25, 2025 | 44.70 | 45.99 | 43.18 | 43.62 | 43.62 | -3.56% | 20,536 |
| Apr 24, 2025 | 45.79 | 46.80 | 44.51 | 45.23 | 45.23 | 0.22% | 39,771 |
| Apr 23, 2025 | 47.42 | 47.91 | 44.76 | 45.13 | 45.13 | -1.91% | 36,005 |
| Apr 22, 2025 | 42.14 | 46.01 | 40.59 | 46.01 | 46.01 | 10.39% | 46,555 |
| Apr 21, 2025 | 42.33 | 44.69 | 40.27 | 41.68 | 41.68 | -3.23% | 67,507 |
| Apr 17, 2025 | 45.00 | 47.00 | 42.49 | 43.07 | 43.07 | -5.26% | 75,395 |
| Apr 16, 2025 | 47.07 | 47.84 | 44.60 | 45.46 | 45.46 | -4.97% | 38,831 |
| Apr 15, 2025 | 46.00 | 48.43 | 44.73 | 47.84 | 47.84 | 4.61% | 56,871 |
| Apr 14, 2025 | 40.70 | 47.00 | 40.45 | 45.73 | 45.73 | 15.33% | 80,615 |
| Apr 11, 2025 | 37.71 | 40.48 | 36.44 | 39.65 | 39.65 | 6.30% | 32,865 |
| Apr 10, 2025 | 39.07 | 40.10 | 36.95 | 37.30 | 37.30 | -8.91% | 41,908 |
| Apr 9, 2025 | 36.72 | 42.20 | 35.84 | 40.95 | 40.95 | 10.53% | 81,682 |
| Apr 8, 2025 | 42.40 | 42.40 | 35.76 | 37.05 | 37.05 | -5.48% | 73,540 |
| Apr 7, 2025 | 36.39 | 40.90 | 36.39 | 39.20 | 39.20 | -0.23% | 67,617 |
| Apr 4, 2025 | 38.96 | 41.34 | 37.73 | 39.29 | 39.29 | -5.85% | 41,961 |
| Apr 3, 2025 | 40.83 | 42.69 | 39.46 | 41.73 | 41.73 | -5.72% | 46,300 |
| Apr 2, 2025 | 39.37 | 44.97 | 39.37 | 44.26 | 44.26 | 12.16% | 44,300 |
| Apr 1, 2025 | 40.78 | 40.78 | 37.30 | 39.46 | 39.46 | 0.61% | 42,264 |
| Mar 31, 2025 | 36.09 | 43.34 | 36.09 | 39.22 | 39.22 | 8.94% | 184,849 |
| Mar 28, 2025 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 12.50% | 126,311 |
| Mar 27, 2025 | 33.00 | 33.32 | 29.78 | 32.00 | 32.00 | 9.33% | 51,979 |
| Mar 26, 2025 | 29.20 | 29.86 | 28.35 | 29.27 | 29.27 | -0.10% | 22,089 |
| Mar 25, 2025 | 30.07 | 31.78 | 29.30 | 29.30 | 29.30 | -2.01% | 17,497 |
| Mar 24, 2025 | 31.89 | 31.89 | 29.90 | 29.90 | 29.90 | -6.21% | 10,375 |
| Mar 21, 2025 | 31.94 | 31.94 | 31.06 | 31.88 | 31.88 | -0.22% | 7,309 |
| Mar 20, 2025 | 30.69 | 31.95 | 29.00 | 31.95 | 31.95 | 5.03% | 9,864 |
| Mar 19, 2025 | 29.01 | 30.63 | 29.01 | 30.42 | 30.42 | 2.29% | 18,057 |
| Mar 18, 2025 | 30.70 | 30.70 | 28.74 | 29.74 | 29.74 | -3.63% | 12,453 |
| Mar 17, 2025 | 29.53 | 31.67 | 29.53 | 30.86 | 30.86 | 4.50% | 20,602 |
| Mar 14, 2025 | 28.20 | 30.35 | 28.20 | 29.53 | 29.53 | 5.43% | 13,396 |
| Mar 13, 2025 | 31.66 | 31.66 | 28.01 | 28.01 | 28.01 | -11.58% | 22,921 |
| Mar 12, 2025 | 30.29 | 32.00 | 29.63 | 31.68 | 31.68 | 4.59% | 39,377 |
| Mar 11, 2025 | 27.00 | 30.29 | 27.00 | 30.29 | 30.29 | 12.19% | 22,878 |
| Mar 10, 2025 | 28.19 | 28.45 | 26.33 | 27.00 | 27.00 | -4.96% | 17,229 |
| Mar 7, 2025 | 27.64 | 28.60 | 27.03 | 28.41 | 28.41 | 2.79% | 17,923 |
| Mar 6, 2025 | 28.85 | 28.85 | 27.01 | 27.64 | 27.64 | -4.19% | 10,795 |
| Mar 5, 2025 | 28.65 | 29.89 | 28.65 | 28.85 | 28.85 | -0.72% | 11,238 |
| Mar 4, 2025 | 28.03 | 29.06 | 26.20 | 29.06 | 29.06 | 3.67% | 42,894 |