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 |
| Sep 25, 2025 | 76.68 | 78.33 | 75.77 | 76.63 | 76.63 | -2.77% | 69,899 |
| Sep 24, 2025 | 77.83 | 79.55 | 75.77 | 78.81 | 78.81 | 0.97% | 43,578 |
| Sep 23, 2025 | 78.42 | 80.91 | 77.02 | 78.05 | 78.05 | -0.81% | 30,637 |
| Sep 22, 2025 | 78.00 | 79.45 | 76.78 | 78.69 | 78.69 | 1.37% | 41,342 |
| Sep 19, 2025 | 76.45 | 77.63 | 74.70 | 77.63 | 77.63 | 1.81% | 126,714 |
| Sep 18, 2025 | 74.55 | 76.83 | 74.00 | 76.25 | 76.25 | 3.47% | 49,785 |
| Sep 17, 2025 | 73.37 | 74.46 | 72.29 | 73.69 | 73.69 | -0.05% | 35,428 |
| Sep 16, 2025 | 75.94 | 76.22 | 72.73 | 73.73 | 73.73 | -1.17% | 44,898 |
| Sep 15, 2025 | 73.30 | 76.04 | 71.83 | 74.60 | 74.60 | 4.28% | 64,526 |
| Sep 12, 2025 | 71.07 | 74.33 | 70.41 | 71.54 | 71.54 | 0.15% | 57,410 |
| Sep 11, 2025 | 69.15 | 71.70 | 68.13 | 71.43 | 71.43 | 4.35% | 46,349 |
| Sep 10, 2025 | 67.87 | 69.96 | 67.60 | 68.45 | 68.45 | -2.07% | 29,201 |
| Sep 9, 2025 | 69.45 | 70.42 | 68.57 | 69.90 | 69.90 | 1.20% | 54,839 |
| Sep 8, 2025 | 68.10 | 69.55 | 67.19 | 69.07 | 69.07 | 4.04% | 56,850 |
| Sep 5, 2025 | 71.38 | 71.99 | 66.06 | 66.39 | 66.39 | -6.10% | 51,661 |
| Sep 4, 2025 | 68.00 | 70.70 | 67.24 | 70.70 | 70.70 | 3.48% | 74,932 |
| Sep 3, 2025 | 67.64 | 69.37 | 65.98 | 68.32 | 68.32 | 2.24% | 48,370 |
| Sep 2, 2025 | 69.98 | 69.98 | 65.94 | 66.82 | 66.82 | -5.59% | 57,068 |
| Aug 29, 2025 | 70.17 | 71.59 | 69.19 | 70.78 | 70.78 | 1.39% | 44,380 |
| Aug 28, 2025 | 70.40 | 73.69 | 69.68 | 69.81 | 69.81 | -0.94% | 57,228 |
| Aug 27, 2025 | 68.50 | 72.33 | 68.50 | 70.47 | 70.47 | 2.86% | 49,336 |
| Aug 26, 2025 | 68.64 | 70.47 | 68.13 | 68.51 | 68.51 | -1.45% | 66,995 |
| Aug 25, 2025 | 72.16 | 73.00 | 68.51 | 69.52 | 69.52 | -4.62% | 74,872 |
| Aug 22, 2025 | 67.26 | 73.00 | 67.08 | 72.89 | 72.89 | 8.47% | 72,512 |
| Aug 21, 2025 | 64.52 | 67.69 | 62.90 | 67.20 | 67.20 | 4.36% | 88,977 |
| Aug 20, 2025 | 67.65 | 68.40 | 62.51 | 64.39 | 64.39 | -4.80% | 69,605 |
| Aug 19, 2025 | 64.11 | 68.56 | 63.86 | 67.64 | 67.64 | 4.58% | 88,019 |
| Aug 18, 2025 | 65.30 | 67.32 | 63.93 | 64.68 | 64.68 | -0.92% | 150,195 |
| Aug 15, 2025 | 61.70 | 66.24 | 59.21 | 65.28 | 65.28 | 5.34% | 164,515 |
| Aug 14, 2025 | 53.50 | 62.45 | 52.00 | 61.97 | 61.97 | 42.66% | 501,583 |
| Aug 13, 2025 | 41.80 | 43.44 | 41.25 | 43.44 | 43.44 | 4.15% | 54,803 |
| Aug 12, 2025 | 40.00 | 41.71 | 40.00 | 41.71 | 41.71 | 4.09% | 32,101 |
| Aug 11, 2025 | 39.10 | 40.57 | 39.10 | 40.07 | 40.07 | -0.05% | 35,587 |
| Aug 8, 2025 | 39.34 | 41.41 | 38.02 | 40.09 | 40.09 | 1.85% | 44,932 |
| Aug 7, 2025 | 38.73 | 40.41 | 37.98 | 39.36 | 39.36 | 2.85% | 39,363 |
| Aug 6, 2025 | 39.75 | 39.75 | 38.00 | 38.27 | 38.27 | -4.23% | 38,315 |
| Aug 5, 2025 | 40.42 | 40.98 | 39.01 | 39.96 | 39.96 | 3.68% | 55,935 |
| Aug 4, 2025 | 36.17 | 38.62 | 36.17 | 38.54 | 38.54 | 2.45% | 51,145 |
| Aug 1, 2025 | 38.27 | 38.80 | 36.47 | 37.62 | 37.62 | -3.14% | 42,030 |
| Jul 31, 2025 | 39.10 | 39.99 | 38.31 | 38.84 | 38.84 | -0.03% | 35,003 |
| Jul 30, 2025 | 40.03 | 41.00 | 38.67 | 38.85 | 38.85 | -2.90% | 34,411 |
| Jul 29, 2025 | 40.54 | 41.14 | 39.76 | 40.01 | 40.01 | -0.10% | 28,519 |
| Jul 28, 2025 | 38.60 | 41.15 | 38.60 | 40.05 | 40.05 | 5.31% | 71,395 |
| Jul 25, 2025 | 39.46 | 39.54 | 37.70 | 38.03 | 38.03 | -4.64% | 48,238 |
| Jul 24, 2025 | 39.72 | 39.99 | 38.98 | 39.88 | 39.88 | -0.10% | 35,857 |
| Jul 23, 2025 | 40.55 | 40.55 | 39.26 | 39.92 | 39.92 | -1.92% | 45,593 |
| Jul 22, 2025 | 40.67 | 41.05 | 39.50 | 40.70 | 40.70 | 0.89% | 41,229 |
| Jul 21, 2025 | 40.80 | 42.86 | 40.15 | 40.34 | 40.34 | -1.59% | 48,965 |
| Jul 18, 2025 | 41.35 | 41.98 | 40.78 | 40.99 | 40.99 | -0.99% | 55,518 |
| Jul 17, 2025 | 40.10 | 42.05 | 40.10 | 41.40 | 41.40 | 1.97% | 57,893 |