BK Technologies Corporation (BKTI)
NYSEAMERICAN: BKTI · Real-Time Price · USD
90.93
-0.65 (-0.71%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BK Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89.52 | 92.38 | 89.21 | 90.93 | 90.93 | -0.71% | 28,555 |
| 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% | 34,122 |
| 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% | 133,896 |
| Apr 20, 2026 | 95.71 | 97.03 | 93.27 | 93.77 | 93.77 | -2.30% | 80,035 |
| 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% | 81,574 |
| Apr 13, 2026 | 94.33 | 97.00 | 93.10 | 96.01 | 96.01 | 1.02% | 141,825 |
| 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% | 79,544 |
| Apr 8, 2026 | 81.75 | 88.36 | 81.75 | 87.70 | 87.70 | 8.96% | 85,963 |
| 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% | 49,698 |
| Apr 2, 2026 | 74.00 | 83.95 | 73.27 | 83.82 | 83.82 | 10.13% | 103,809 |
| 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% | 32,835 |
| 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% | 76,377 |
| 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% | 76,973 |
| 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% | 46,170 |
| Mar 20, 2026 | 78.00 | 79.24 | 76.05 | 76.83 | 76.83 | -2.21% | 54,525 |
| Mar 19, 2026 | 78.59 | 80.16 | 76.99 | 78.57 | 78.57 | -1.55% | 39,012 |
| Mar 18, 2026 | 78.30 | 81.00 | 75.00 | 79.81 | 79.81 | 1.76% | 75,201 |
| Mar 17, 2026 | 77.17 | 78.52 | 76.59 | 78.43 | 78.43 | 3.20% | 99,653 |
| 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% | 56,276 |
| Mar 12, 2026 | 82.00 | 82.00 | 69.97 | 78.38 | 78.38 | -7.02% | 115,550 |
| Mar 11, 2026 | 88.00 | 88.00 | 83.41 | 84.30 | 84.30 | -1.15% | 46,716 |
| Mar 10, 2026 | 87.08 | 88.72 | 84.49 | 85.28 | 85.28 | -1.40% | 31,420 |
| Mar 9, 2026 | 84.05 | 86.50 | 80.00 | 86.49 | 86.49 | 1.68% | 35,532 |
| 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 |