BK Technologies Corporation (BKTI)
NYSEAMERICAN: BKTI · Real-Time Price · USD
82.30
+0.50 (0.61%)
Jun 26, 2026, 4:00 PM EDT - Market closed
BK Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 81.21 | 82.82 | 79.78 | 82.30 | 82.30 | 0.61% | 84,604 |
| Jun 25, 2026 | 81.90 | 83.00 | 81.25 | 81.80 | 81.80 | 0.58% | 25,664 |
| Jun 24, 2026 | 80.22 | 82.68 | 79.32 | 81.33 | 81.33 | 2.53% | 75,528 |
| Jun 23, 2026 | 80.90 | 81.75 | 79.32 | 79.32 | 79.32 | -2.27% | 36,144 |
| Jun 22, 2026 | 83.03 | 83.03 | 80.29 | 81.16 | 81.16 | -2.31% | 19,928 |
| Jun 18, 2026 | 83.00 | 84.79 | 80.50 | 83.08 | 83.08 | 0.63% | 40,608 |
| Jun 17, 2026 | 80.79 | 82.57 | 79.56 | 82.56 | 82.56 | 2.71% | 47,466 |
| Jun 16, 2026 | 81.88 | 82.25 | 79.89 | 80.38 | 80.38 | -0.45% | 67,017 |
| Jun 15, 2026 | 84.72 | 84.72 | 79.98 | 80.74 | 80.74 | -3.37% | 63,446 |
| Jun 12, 2026 | 85.57 | 86.00 | 83.11 | 83.56 | 83.56 | -1.44% | 37,780 |
| Jun 11, 2026 | 80.56 | 85.00 | 80.28 | 84.78 | 84.78 | 6.37% | 68,183 |
| Jun 10, 2026 | 79.83 | 81.44 | 79.08 | 79.70 | 79.70 | -0.36% | 47,631 |
| Jun 9, 2026 | 80.13 | 80.38 | 78.04 | 79.99 | 79.99 | -0.46% | 27,288 |
| Jun 8, 2026 | 81.13 | 81.55 | 79.69 | 80.36 | 80.36 | 0.45% | 31,847 |
| Jun 5, 2026 | 82.22 | 82.52 | 80.00 | 80.00 | 80.00 | -3.61% | 25,359 |
| Jun 4, 2026 | 81.62 | 83.13 | 81.50 | 83.00 | 83.00 | 1.26% | 21,099 |
| Jun 3, 2026 | 82.97 | 83.53 | 81.51 | 81.97 | 81.97 | -1.04% | 31,248 |
| Jun 2, 2026 | 81.72 | 84.00 | 81.72 | 82.83 | 82.83 | 1.01% | 63,856 |
| Jun 1, 2026 | 82.24 | 84.60 | 81.68 | 82.00 | 82.00 | -0.67% | 69,916 |
| May 29, 2026 | 84.90 | 84.90 | 81.94 | 82.55 | 82.55 | -2.88% | 107,220 |
| May 28, 2026 | 84.45 | 85.00 | 83.00 | 85.00 | 85.00 | -0.29% | 27,302 |
| May 27, 2026 | 82.10 | 87.50 | 82.10 | 85.25 | 85.25 | 4.10% | 45,262 |
| May 26, 2026 | 82.80 | 82.80 | 77.90 | 81.89 | 81.89 | -1.21% | 52,678 |
| May 22, 2026 | 83.88 | 84.25 | 82.01 | 82.89 | 82.89 | -0.53% | 31,467 |
| May 21, 2026 | 82.93 | 84.70 | 82.16 | 83.33 | 83.33 | -1.00% | 31,016 |
| May 20, 2026 | 82.50 | 84.75 | 81.73 | 84.17 | 84.17 | 2.02% | 23,997 |
| May 19, 2026 | 82.96 | 83.70 | 80.58 | 82.50 | 82.50 | -1.79% | 62,011 |
| May 18, 2026 | 81.67 | 85.59 | 80.33 | 84.00 | 84.00 | 0.67% | 78,922 |
| May 15, 2026 | 81.79 | 87.49 | 80.32 | 83.44 | 83.44 | -0.67% | 54,410 |
| May 14, 2026 | 85.42 | 86.99 | 75.01 | 84.00 | 84.00 | -3.80% | 40,623 |
| May 13, 2026 | 89.43 | 89.78 | 86.65 | 87.32 | 87.32 | -3.09% | 46,821 |
| May 12, 2026 | 94.77 | 95.10 | 90.00 | 90.10 | 90.10 | -6.35% | 31,062 |
| May 11, 2026 | 104.55 | 104.55 | 94.89 | 96.21 | 96.21 | 2.48% | 55,656 |
| May 8, 2026 | 93.61 | 96.81 | 93.61 | 93.88 | 93.88 | -0.04% | 36,413 |
| May 7, 2026 | 94.00 | 95.27 | 93.15 | 93.92 | 93.92 | 0.33% | 23,540 |
| May 6, 2026 | 95.82 | 95.82 | 93.50 | 93.61 | 93.61 | -0.02% | 25,236 |
| May 5, 2026 | 95.65 | 96.87 | 93.46 | 93.63 | 93.63 | 0.05% | 25,888 |
| May 4, 2026 | 95.85 | 98.00 | 93.19 | 93.58 | 93.58 | -1.97% | 38,858 |
| May 1, 2026 | 95.50 | 98.42 | 94.50 | 95.46 | 95.46 | -0.93% | 59,106 |
| Apr 30, 2026 | 91.20 | 96.81 | 91.20 | 96.36 | 96.36 | 6.46% | 23,508 |
| Apr 29, 2026 | 91.33 | 92.15 | 89.91 | 90.51 | 90.51 | -0.46% | 17,040 |
| Apr 28, 2026 | 89.52 | 92.38 | 89.21 | 90.93 | 90.93 | -0.71% | 28,557 |
| Apr 27, 2026 | 93.79 | 94.53 | 91.48 | 91.58 | 91.58 | -1.66% | 23,858 |
| Apr 24, 2026 | 88.71 | 93.96 | 88.71 | 93.13 | 93.13 | 5.09% | 19,927 |
| Apr 23, 2026 | 90.61 | 90.61 | 87.30 | 88.62 | 88.62 | -2.31% | 34,124 |
| Apr 22, 2026 | 93.09 | 93.52 | 90.34 | 90.72 | 90.72 | -1.56% | 46,363 |
| Apr 21, 2026 | 94.70 | 97.25 | 90.91 | 92.16 | 92.16 | -1.72% | 133,899 |
| Apr 20, 2026 | 95.71 | 97.03 | 93.27 | 93.77 | 93.77 | -2.30% | 80,096 |
| Apr 17, 2026 | 98.24 | 98.24 | 94.69 | 95.98 | 95.98 | -1.00% | 68,337 |
| Apr 16, 2026 | 94.87 | 97.47 | 94.41 | 96.95 | 96.95 | 1.75% | 74,545 |
| Apr 15, 2026 | 94.49 | 95.72 | 93.27 | 95.28 | 95.28 | 1.63% | 73,267 |
| Apr 14, 2026 | 98.36 | 98.36 | 92.00 | 93.75 | 93.75 | -2.35% | 81,583 |
| Apr 13, 2026 | 94.33 | 97.00 | 93.10 | 96.01 | 96.01 | 1.02% | 141,835 |
| Apr 10, 2026 | 93.05 | 95.28 | 91.56 | 95.04 | 95.04 | 3.01% | 87,853 |
| Apr 9, 2026 | 87.67 | 93.09 | 87.24 | 92.26 | 92.26 | 5.20% | 79,545 |
| Apr 8, 2026 | 81.75 | 88.36 | 81.75 | 87.70 | 87.70 | 8.96% | 85,981 |
| Apr 7, 2026 | 78.39 | 80.90 | 77.67 | 80.49 | 80.49 | 2.71% | 188,288 |
| Apr 6, 2026 | 82.21 | 82.38 | 78.17 | 78.37 | 78.37 | -6.50% | 49,848 |
| Apr 2, 2026 | 74.00 | 83.95 | 73.27 | 83.82 | 83.82 | 10.13% | 103,835 |
| Apr 1, 2026 | 74.60 | 77.97 | 73.16 | 76.11 | 76.11 | 1.98% | 66,314 |
| Mar 31, 2026 | 74.11 | 76.00 | 73.30 | 74.63 | 74.63 | 1.86% | 32,836 |
| Mar 30, 2026 | 73.40 | 75.01 | 72.00 | 73.27 | 73.27 | -0.18% | 53,788 |
| Mar 27, 2026 | 77.20 | 79.06 | 71.31 | 73.40 | 73.40 | -7.32% | 76,382 |
| Mar 26, 2026 | 79.40 | 81.00 | 78.00 | 79.20 | 79.20 | -1.49% | 78,003 |
| Mar 25, 2026 | 80.93 | 80.93 | 79.45 | 80.40 | 80.40 | 0.84% | 76,984 |
| Mar 24, 2026 | 79.17 | 80.54 | 77.69 | 79.73 | 79.73 | -0.80% | 55,565 |
| Mar 23, 2026 | 76.83 | 80.37 | 76.83 | 80.37 | 80.37 | 4.61% | 46,182 |
| Mar 20, 2026 | 78.00 | 79.24 | 76.05 | 76.83 | 76.83 | -2.21% | 54,913 |
| Mar 19, 2026 | 78.59 | 80.16 | 76.99 | 78.57 | 78.57 | -1.55% | 39,091 |
| Mar 18, 2026 | 78.30 | 81.00 | 75.00 | 79.81 | 79.81 | 1.76% | 75,203 |
| Mar 17, 2026 | 77.17 | 78.52 | 76.59 | 78.43 | 78.43 | 3.20% | 99,953 |
| Mar 16, 2026 | 77.39 | 79.73 | 74.00 | 76.00 | 76.00 | -2.54% | 76,523 |
| Mar 13, 2026 | 78.99 | 80.01 | 74.53 | 77.98 | 77.98 | -0.51% | 56,354 |
| Mar 12, 2026 | 82.00 | 82.00 | 69.97 | 78.38 | 78.38 | -7.02% | 115,560 |
| Mar 11, 2026 | 88.00 | 88.00 | 83.41 | 84.30 | 84.30 | -1.15% | 47,556 |
| Mar 10, 2026 | 87.08 | 88.72 | 84.49 | 85.28 | 85.28 | -1.40% | 31,668 |
| Mar 9, 2026 | 84.05 | 86.50 | 80.00 | 86.49 | 86.49 | 1.68% | 35,793 |
| 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% | 28,990 |
| Mar 4, 2026 | 86.23 | 89.00 | 86.20 | 89.00 | 89.00 | 3.08% | 35,618 |
| Mar 3, 2026 | 86.89 | 86.93 | 81.87 | 86.34 | 86.34 | -0.32% | 22,088 |
| Mar 2, 2026 | 86.29 | 89.00 | 83.70 | 86.62 | 86.62 | -0.54% | 43,002 |
| Feb 27, 2026 | 87.00 | 87.84 | 85.20 | 87.09 | 87.09 | -2.69% | 35,745 |
| Feb 26, 2026 | 85.68 | 89.50 | 85.00 | 89.50 | 89.50 | 4.09% | 38,511 |
| Feb 25, 2026 | 84.99 | 88.73 | 84.66 | 85.98 | 85.98 | 1.67% | 61,438 |
| Feb 24, 2026 | 85.00 | 85.87 | 83.90 | 84.57 | 84.57 | 0.30% | 24,313 |
| Feb 23, 2026 | 85.90 | 85.90 | 83.15 | 84.32 | 84.32 | -1.48% | 24,795 |
| Feb 20, 2026 | 82.75 | 86.20 | 81.60 | 85.59 | 85.59 | 3.12% | 21,408 |
| Feb 19, 2026 | 80.24 | 83.00 | 80.06 | 83.00 | 83.00 | 1.47% | 29,091 |
| Feb 18, 2026 | 80.48 | 83.79 | 80.48 | 81.80 | 81.80 | 2.21% | 33,715 |
| Feb 17, 2026 | 83.42 | 83.42 | 76.35 | 80.03 | 80.03 | -3.03% | 40,460 |
| Feb 13, 2026 | 81.22 | 84.00 | 79.00 | 82.53 | 82.53 | 0.74% | 29,723 |
| 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% | 21,754 |
| Feb 10, 2026 | 79.10 | 82.52 | 77.49 | 81.61 | 81.61 | 3.11% | 34,474 |
| Feb 9, 2026 | 77.00 | 79.63 | 77.00 | 79.15 | 79.15 | 2.19% | 29,287 |
| Feb 6, 2026 | 76.84 | 78.47 | 76.84 | 77.45 | 77.45 | 2.31% | 25,175 |
| Feb 5, 2026 | 79.57 | 79.99 | 75.61 | 75.70 | 75.70 | -4.27% | 29,963 |
| Feb 4, 2026 | 79.28 | 79.28 | 74.88 | 79.08 | 79.08 | 0.70% | 54,517 |
| Feb 3, 2026 | 78.23 | 78.53 | 75.16 | 78.53 | 78.53 | 2.17% | 42,284 |