BK Technologies Corporation (BKTI)
NYSEAMERICAN: BKTI · Real-Time Price · USD
86.49
+1.43 (1.68%)
At close: Mar 9, 2026, 4:00 PM EDT
86.49
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT
BK Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 84.05 | 85.56 | 80.00 | 84.61 | - | -0.53% | 33,006 |
| Mar 6, 2026 | 85.56 | 86.45 | 82.64 | 85.06 | 85.06 | -1.71% | 57,794 |
| Mar 5, 2026 | 88.06 | 88.06 | 82.55 | 86.54 | 86.54 | -2.76% | 28,708 |
| Mar 4, 2026 | 86.23 | 89.00 | 86.20 | 89.00 | 89.00 | 3.08% | 34,392 |
| Mar 3, 2026 | 86.89 | 86.93 | 81.87 | 86.34 | 86.34 | -0.32% | 21,860 |
| Mar 2, 2026 | 86.29 | 89.00 | 83.70 | 86.62 | 86.62 | -0.54% | 42,628 |
| Feb 27, 2026 | 87.00 | 87.84 | 85.20 | 87.09 | 87.09 | -2.69% | 35,514 |
| Feb 26, 2026 | 85.68 | 89.50 | 85.00 | 89.50 | 89.50 | 4.09% | 37,805 |
| Feb 25, 2026 | 84.99 | 88.73 | 84.66 | 85.98 | 85.98 | 1.67% | 61,429 |
| Feb 24, 2026 | 85.00 | 85.87 | 83.90 | 84.57 | 84.57 | 0.30% | 24,118 |
| Feb 23, 2026 | 85.90 | 85.90 | 83.15 | 84.32 | 84.32 | -1.48% | 24,637 |
| Feb 20, 2026 | 82.75 | 86.20 | 81.60 | 85.59 | 85.59 | 3.12% | 21,365 |
| Feb 19, 2026 | 80.24 | 83.00 | 80.06 | 83.00 | 83.00 | 1.47% | 28,405 |
| Feb 18, 2026 | 80.48 | 83.79 | 80.48 | 81.80 | 81.80 | 2.21% | 33,714 |
| Feb 17, 2026 | 83.42 | 83.42 | 76.35 | 80.03 | 80.03 | -3.03% | 40,449 |
| Feb 13, 2026 | 81.22 | 84.00 | 79.00 | 82.53 | 82.53 | 0.74% | 29,616 |
| Feb 12, 2026 | 82.81 | 83.67 | 78.69 | 81.92 | 81.92 | -0.21% | 30,631 |
| Feb 11, 2026 | 82.05 | 82.86 | 80.02 | 82.09 | 82.09 | 0.59% | 21,633 |
| Feb 10, 2026 | 79.10 | 82.52 | 77.49 | 81.61 | 81.61 | 3.11% | 34,343 |
| Feb 9, 2026 | 77.00 | 79.63 | 77.00 | 79.15 | 79.15 | 2.19% | 29,282 |
| Feb 6, 2026 | 76.84 | 78.47 | 76.84 | 77.45 | 77.45 | 2.31% | 25,174 |
| Feb 5, 2026 | 79.57 | 79.99 | 75.61 | 75.70 | 75.70 | -4.27% | 29,960 |
| Feb 4, 2026 | 79.28 | 79.28 | 74.88 | 79.08 | 79.08 | 0.70% | 51,672 |
| Feb 3, 2026 | 78.23 | 78.53 | 75.16 | 78.53 | 78.53 | 2.17% | 42,284 |
| Feb 2, 2026 | 76.00 | 78.98 | 75.99 | 76.86 | 76.86 | 0.76% | 27,946 |
| Jan 30, 2026 | 78.28 | 79.02 | 76.05 | 76.28 | 76.28 | -3.47% | 29,740 |
| Jan 29, 2026 | 79.92 | 80.83 | 78.07 | 79.02 | 79.02 | -0.24% | 15,657 |
| Jan 28, 2026 | 79.30 | 80.52 | 77.94 | 79.21 | 79.21 | 0.28% | 30,322 |
| Jan 27, 2026 | 76.00 | 79.45 | 76.00 | 78.99 | 78.99 | 4.17% | 26,422 |
| Jan 26, 2026 | 79.54 | 82.21 | 74.46 | 75.83 | 75.83 | -4.26% | 53,530 |
| Jan 23, 2026 | 85.27 | 85.27 | 78.00 | 79.20 | 79.20 | -6.80% | 59,555 |
| Jan 22, 2026 | 85.26 | 87.24 | 84.23 | 84.98 | 84.98 | -0.26% | 37,466 |
| Jan 21, 2026 | 87.86 | 88.57 | 80.29 | 85.20 | 85.20 | -2.51% | 67,665 |
| Jan 20, 2026 | 87.09 | 87.93 | 84.28 | 87.39 | 87.39 | 0.61% | 54,015 |
| Jan 16, 2026 | 87.26 | 88.12 | 86.33 | 86.86 | 86.86 | 0.31% | 30,445 |
| Jan 15, 2026 | 89.00 | 89.15 | 86.59 | 86.59 | 86.59 | -1.01% | 44,854 |
| Jan 14, 2026 | 87.53 | 89.23 | 85.89 | 87.47 | 87.47 | 1.56% | 43,815 |
| Jan 13, 2026 | 81.41 | 87.83 | 80.50 | 86.13 | 86.13 | 3.78% | 85,449 |
| Jan 12, 2026 | 78.00 | 85.73 | 78.00 | 82.99 | 82.99 | 6.23% | 97,621 |
| Jan 9, 2026 | 77.11 | 78.82 | 76.66 | 78.12 | 78.12 | 1.32% | 18,675 |
| Jan 8, 2026 | 78.61 | 80.08 | 75.20 | 77.10 | 77.10 | -2.24% | 39,353 |
| Jan 7, 2026 | 79.31 | 80.72 | 77.50 | 78.87 | 78.87 | -0.55% | 31,909 |
| Jan 6, 2026 | 76.76 | 79.40 | 76.56 | 79.31 | 79.31 | 2.79% | 24,840 |
| Jan 5, 2026 | 75.50 | 79.81 | 73.48 | 77.16 | 77.16 | 2.65% | 69,675 |
| Jan 2, 2026 | 74.21 | 75.48 | 72.81 | 75.17 | 75.17 | 0.78% | 41,076 |
| Dec 31, 2025 | 75.08 | 76.06 | 74.02 | 74.59 | 74.59 | -0.39% | 22,265 |
| Dec 30, 2025 | 75.11 | 75.59 | 72.32 | 74.88 | 74.88 | 0.50% | 37,473 |
| Dec 29, 2025 | 74.68 | 76.95 | 73.45 | 74.51 | 74.51 | 0.17% | 33,854 |
| Dec 26, 2025 | 74.33 | 75.61 | 73.49 | 74.38 | 74.38 | -0.23% | 30,305 |
| Dec 24, 2025 | 75.61 | 76.00 | 74.13 | 74.55 | 74.55 | -1.47% | 10,938 |
| Dec 23, 2025 | 75.54 | 77.59 | 75.02 | 75.66 | 75.66 | -0.63% | 30,901 |
| Dec 22, 2025 | 76.50 | 77.13 | 73.66 | 76.14 | 76.14 | -2.60% | 64,234 |
| Dec 19, 2025 | 75.04 | 78.17 | 74.33 | 78.17 | 78.17 | 4.24% | 81,349 |
| Dec 18, 2025 | 73.24 | 77.45 | 73.24 | 74.99 | 74.99 | 3.08% | 45,498 |
| Dec 17, 2025 | 73.17 | 74.30 | 71.50 | 72.75 | 72.75 | -0.44% | 22,517 |
| Dec 16, 2025 | 75.16 | 75.45 | 72.66 | 73.07 | 73.07 | -2.81% | 33,508 |
| Dec 15, 2025 | 74.10 | 75.65 | 73.49 | 75.18 | 75.18 | 1.39% | 37,417 |
| Dec 12, 2025 | 77.61 | 77.98 | 74.00 | 74.15 | 74.15 | -5.14% | 44,101 |
| Dec 11, 2025 | 72.83 | 78.23 | 71.08 | 78.17 | 78.17 | 6.28% | 55,596 |
| Dec 10, 2025 | 69.06 | 73.55 | 68.96 | 73.55 | 73.55 | 5.07% | 55,347 |
| Dec 9, 2025 | 66.90 | 70.00 | 66.90 | 70.00 | 70.00 | 4.51% | 31,662 |
| Dec 8, 2025 | 66.02 | 68.07 | 66.02 | 66.98 | 66.98 | 1.45% | 45,028 |
| Dec 5, 2025 | 65.94 | 66.64 | 64.03 | 66.02 | 66.02 | 0.11% | 44,389 |
| 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% | 26,430 |
| 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% | 13,755 |
| Nov 26, 2025 | 66.42 | 67.35 | 63.58 | 63.97 | 63.97 | -4.89% | 39,812 |
| Nov 25, 2025 | 66.73 | 67.79 | 65.50 | 67.26 | 67.26 | 2.25% | 43,074 |
| 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 |