BK Technologies Corporati...

31.22
0.91 (3.00%)
At close: Jan 28, 2025, 1:48 PM

BKTI Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 32.14 32.14 28.90 30.31 -2.20 -6.77% 49,280
Jan 24, 2025 33.31 34.47 32.51 32.51 -0.99 -2.96% 17,529
Jan 23, 2025 30.93 33.51 30.35 33.50 2.23 7.13% 36,500
Jan 22, 2025 32.36 32.36 30.00 31.27 -0.91 -2.83% 32,200
Jan 21, 2025 34.76 34.95 32.18 32.18 -2.61 -7.50% 38,300
Jan 17, 2025 32.30 35.00 32.30 34.79 2.21 6.78% 20,520
Jan 16, 2025 32.68 33.15 31.65 32.58 -0.02 -0.06% 15,100
Jan 15, 2025 32.28 33.60 31.90 32.60 1.30 4.15% 50,443
Jan 14, 2025 31.64 31.64 30.60 31.30 0.19 0.61% 44,400
Jan 13, 2025 31.00 31.42 30.00 31.11 -0.33 -1.05% 25,200
Jan 10, 2025 31.36 32.49 29.47 31.44 -0.63 -1.96% 33,200
Jan 8, 2025 32.38 32.38 31.27 32.07 -0.53 -1.63% 28,879
Jan 7, 2025 33.50 33.50 31.78 32.60 -1.00 -2.98% 17,003
Jan 6, 2025 33.50 36.34 32.99 33.60 0.32 0.96% 15,019
Jan 3, 2025 33.80 35.00 33.00 33.28 -0.57 -1.68% 13,772
Jan 2, 2025 34.55 35.00 32.85 33.85 -0.44 -1.28% 37,300
Dec 31, 2024 34.11 36.11 33.90 34.29 -0.62 -1.78% 80,000
Dec 30, 2024 35.78 35.79 34.04 34.91 -0.87 -2.43% 23,748
Dec 27, 2024 37.50 37.50 34.74 35.78 -1.49 -4.00% 19,200
Dec 26, 2024 36.73 37.75 36.34 37.27 0.21 0.57% 12,500
Dec 24, 2024 37.04 37.95 36.46 37.06 -0.70 -1.85% 22,100
Dec 23, 2024 37.60 38.00 35.74 37.76 -0.64 -1.67% 31,610
Dec 20, 2024 33.68 38.70 31.05 38.40 4.34 12.74% 80,000
Dec 19, 2024 31.66 34.63 31.51 34.06 2.19 6.87% 35,148
Dec 18, 2024 33.80 34.50 31.18 31.87 -2.68 -7.76% 32,600
Dec 17, 2024 37.15 37.33 33.68 34.55 -3.08 -8.18% 27,700
Dec 16, 2024 35.88 37.63 35.27 37.63 1.77 4.94% 24,900
Dec 13, 2024 36.31 37.97 35.05 35.86 -1.10 -2.98% 22,203
Dec 12, 2024 36.90 37.75 35.45 36.96 0.06 0.16% 24,725
Dec 11, 2024 33.50 37.00 32.75 36.90 3.43 10.25% 26,211
Dec 10, 2024 33.66 33.66 32.77 33.47 -0.19 -0.56% 17,500
Dec 9, 2024 33.90 33.90 32.25 33.66 -0.29 -0.85% 46,800
Dec 6, 2024 33.46 34.50 33.01 33.95 0.08 0.24% 22,700
Dec 5, 2024 33.95 34.10 32.78 33.87 -0.08 -0.24% 24,400
Dec 4, 2024 34.23 34.23 33.26 33.95 0.26 0.77% 14,300
Dec 3, 2024 34.59 35.00 33.05 33.69 -0.88 -2.55% 40,800
Dec 2, 2024 33.90 34.97 33.67 34.57 1.39 4.19% 34,045
Nov 29, 2024 32.35 33.57 32.35 33.18 -0.29 -0.87% 8,030
Nov 27, 2024 32.97 34.97 31.79 33.47 0.17 0.51% 14,600
Nov 26, 2024 34.10 34.96 31.02 33.30 -1.20 -3.48% 31,400
Nov 25, 2024 32.94 34.99 32.94 34.50 1.45 4.39% 31,217
Nov 22, 2024 33.70 34.50 32.53 33.05 -0.71 -2.10% 43,605
Nov 21, 2024 34.16 36.77 33.71 33.76 -0.35 -1.03% 28,649
Nov 20, 2024 36.83 36.83 33.20 34.11 -2.09 -5.77% 56,332
Nov 19, 2024 32.78 36.20 30.90 36.20 3.25 9.86% 64,000
Nov 18, 2024 32.09 32.95 30.53 32.95 1.26 3.98% 68,800
Nov 15, 2024 33.41 33.41 27.52 31.69 0.06 0.19% 63,130
Nov 14, 2024 28.40 33.45 27.40 31.63 3.37 11.92% 90,448
Nov 13, 2024 28.49 28.81 27.60 28.26 -0.03 -0.11% 42,400
Nov 12, 2024 27.98 28.45 27.72 28.29 0.31 1.11% 11,400

Create Price Alert on BKTI

Your price alert will notify you when the stock price is above 31.22.

Add to Watchlist