BK Technologies Corporation (BKTI)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 13.86 | 14.14 | 13.84 | 14.06 | 14.06 | 15,096 |
| Apr 30, 2024 | 14.19 | 14.25 | 13.84 | 14.06 | 14.06 | 15,400 |
| Apr 29, 2024 | 14.37 | 14.40 | 13.80 | 13.98 | 13.98 | 16,600 |
| Apr 26, 2024 | 14.22 | 14.55 | 14.00 | 14.15 | 14.15 | 10,600 |
| Apr 25, 2024 | 13.68 | 14.65 | 13.68 | 14.00 | 14.00 | 21,100 |
| Apr 24, 2024 | 14.01 | 14.50 | 13.68 | 13.68 | 13.68 | 22,000 |
| Apr 23, 2024 | 13.88 | 14.24 | 13.88 | 14.24 | 14.24 | 1,200 |
| Apr 22, 2024 | 13.50 | 14.36 | 13.50 | 13.60 | 13.60 | 28,300 |
| Apr 19, 2024 | 13.72 | 13.78 | 13.08 | 13.36 | 13.36 | 20,900 |
| Apr 18, 2024 | 13.50 | 13.67 | 13.34 | 13.54 | 13.54 | 11,200 |
| Apr 17, 2024 | 13.70 | 14.01 | 13.05 | 13.05 | 13.05 | 41,100 |
| Apr 16, 2024 | 13.66 | 14.12 | 13.61 | 14.01 | 14.01 | 5,800 |
| Apr 15, 2024 | 14.21 | 14.39 | 13.60 | 13.79 | 13.79 | 11,900 |
| Apr 12, 2024 | 14.20 | 14.57 | 13.76 | 13.81 | 13.81 | 8,800 |
| Apr 11, 2024 | 14.16 | 14.56 | 14.16 | 14.45 | 14.45 | 10,000 |
| Apr 10, 2024 | 14.30 | 14.53 | 14.00 | 14.53 | 14.53 | 3,900 |
| Apr 09, 2024 | 14.46 | 14.71 | 14.16 | 14.40 | 14.40 | 10,700 |
| Apr 08, 2024 | 15.15 | 15.15 | 14.17 | 14.17 | 14.17 | 19,400 |
| Apr 05, 2024 | 14.31 | 15.38 | 14.31 | 14.79 | 14.79 | 14,300 |
| Apr 04, 2024 | 15.95 | 16.54 | 14.10 | 14.10 | 14.10 | 95,700 |
| Apr 03, 2024 | 14.57 | 16.58 | 14.57 | 15.83 | 15.83 | 42,300 |
| Apr 02, 2024 | 15.31 | 15.31 | 14.24 | 14.49 | 14.49 | 19,100 |
| Apr 01, 2024 | 14.80 | 15.55 | 14.17 | 14.91 | 14.91 | 9,100 |
| Mar 28, 2024 | 14.35 | 15.33 | 14.35 | 14.60 | 14.60 | 14,200 |
| Mar 27, 2024 | 15.31 | 15.31 | 13.80 | 14.52 | 14.52 | 15,400 |
| Mar 26, 2024 | 14.91 | 15.50 | 14.55 | 14.55 | 14.55 | 7,300 |
| Mar 25, 2024 | 15.10 | 15.70 | 14.30 | 14.77 | 14.77 | 34,500 |
| Mar 22, 2024 | 14.98 | 15.05 | 14.61 | 14.90 | 14.90 | 5,800 |
| Mar 21, 2024 | 14.60 | 15.40 | 14.25 | 15.20 | 15.20 | 23,600 |
| Mar 20, 2024 | 13.53 | 15.50 | 13.53 | 14.10 | 14.10 | 70,100 |
| Mar 19, 2024 | 13.26 | 14.60 | 13.03 | 14.00 | 14.00 | 55,400 |
| Mar 18, 2024 | 13.19 | 13.78 | 12.50 | 13.25 | 13.25 | 38,800 |
| Mar 15, 2024 | 13.00 | 13.14 | 12.61 | 12.82 | 12.82 | 14,300 |
| Mar 14, 2024 | 12.50 | 13.75 | 12.25 | 12.25 | 12.25 | 97,600 |
| Mar 13, 2024 | 11.25 | 11.86 | 11.25 | 11.50 | 11.50 | 3,100 |
| Mar 12, 2024 | 11.21 | 11.60 | 11.15 | 11.15 | 11.15 | 5,300 |
| Mar 11, 2024 | 11.34 | 11.60 | 11.30 | 11.30 | 11.30 | 2,900 |
| Mar 08, 2024 | 12.03 | 12.11 | 11.50 | 11.67 | 11.67 | 10,500 |
| Mar 07, 2024 | 11.99 | 12.00 | 11.99 | 11.99 | 11.99 | 500 |
| Mar 06, 2024 | 11.71 | 12.00 | 11.71 | 12.00 | 12.00 | 1,100 |
| Mar 05, 2024 | 12.06 | 12.06 | 11.80 | 11.80 | 11.80 | 1,600 |
| Mar 04, 2024 | 11.70 | 12.01 | 11.70 | 12.01 | 12.01 | 1,700 |
| Mar 01, 2024 | 12.01 | 12.01 | 11.63 | 11.81 | 11.81 | 1,500 |
| Feb 29, 2024 | 12.01 | 12.01 | 11.73 | 11.81 | 11.81 | 5,700 |
| Feb 28, 2024 | 11.80 | 11.80 | 11.75 | 11.76 | 11.76 | 1,900 |
| Feb 27, 2024 | 11.33 | 11.86 | 11.10 | 11.79 | 11.79 | 6,100 |
| Feb 26, 2024 | 11.60 | 11.60 | 11.22 | 11.33 | 11.33 | 1,100 |
| Feb 23, 2024 | 11.57 | 11.60 | 11.57 | 11.60 | 11.60 | 500 |
| Feb 22, 2024 | 11.11 | 11.72 | 11.11 | 11.66 | 11.66 | 3,500 |
| Feb 21, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 500 |
| Feb 20, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 1,000 |
| Feb 16, 2024 | 11.60 | 11.78 | 11.55 | 11.78 | 11.78 | 1,100 |
| Feb 15, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 700 |
| Feb 14, 2024 | 11.96 | 11.96 | 11.38 | 11.95 | 11.95 | 2,700 |
| Feb 13, 2024 | 11.46 | 12.00 | 11.46 | 11.65 | 11.65 | 7,100 |
| Feb 12, 2024 | 12.00 | 12.26 | 11.50 | 11.50 | 11.50 | 8,900 |
| Feb 09, 2024 | 11.49 | 11.59 | 11.32 | 11.59 | 11.59 | 7,900 |
| Feb 08, 2024 | 11.79 | 11.79 | 11.06 | 11.31 | 11.31 | 12,700 |
| Feb 07, 2024 | 12.00 | 12.00 | 11.61 | 11.77 | 11.77 | 3,400 |
| Feb 06, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 700 |
| Feb 05, 2024 | 12.50 | 12.56 | 12.27 | 12.27 | 12.27 | 900 |
| Feb 02, 2024 | 12.00 | 12.71 | 12.00 | 12.71 | 12.71 | 1,100 |
| Feb 01, 2024 | 11.71 | 12.38 | 11.65 | 11.81 | 11.81 | 2,400 |
| Jan 31, 2024 | 11.93 | 12.03 | 11.90 | 11.90 | 11.90 | 4,500 |
| Jan 30, 2024 | 12.45 | 12.45 | 12.07 | 12.11 | 12.11 | 12,500 |
| Jan 29, 2024 | 12.66 | 12.88 | 12.38 | 12.44 | 12.44 | 25,500 |
| Jan 26, 2024 | 12.80 | 13.17 | 12.77 | 12.77 | 12.77 | 21,500 |
| Jan 25, 2024 | 12.58 | 12.70 | 12.58 | 12.70 | 12.70 | 1,400 |
| Jan 24, 2024 | 12.55 | 12.72 | 12.51 | 12.51 | 12.51 | 5,500 |
| Jan 23, 2024 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | 7,300 |
| Jan 22, 2024 | 12.35 | 12.46 | 12.35 | 12.36 | 12.36 | 19,200 |
| Jan 19, 2024 | 12.41 | 12.45 | 12.31 | 12.42 | 12.42 | 7,100 |
| Jan 18, 2024 | 12.57 | 12.63 | 12.50 | 12.50 | 12.50 | 9,200 |
| Jan 17, 2024 | 12.43 | 12.49 | 12.35 | 12.43 | 12.43 | 9,400 |
| Jan 16, 2024 | 12.46 | 12.46 | 12.43 | 12.43 | 12.43 | 1,200 |
| Jan 12, 2024 | 12.47 | 12.47 | 12.31 | 12.36 | 12.36 | 11,000 |
| Jan 11, 2024 | 12.44 | 12.45 | 12.30 | 12.30 | 12.30 | 18,700 |
| Jan 10, 2024 | 12.35 | 12.45 | 12.35 | 12.43 | 12.43 | 1,600 |
| Jan 09, 2024 | 12.43 | 12.45 | 12.33 | 12.33 | 12.33 | 6,200 |
| Jan 08, 2024 | 12.45 | 12.63 | 12.31 | 12.40 | 12.40 | 6,500 |
| Jan 05, 2024 | 12.29 | 13.00 | 12.29 | 12.42 | 12.42 | 9,100 |
| Jan 04, 2024 | 12.16 | 12.45 | 12.16 | 12.44 | 12.44 | 10,000 |
| Jan 03, 2024 | 12.29 | 12.30 | 12.17 | 12.30 | 12.30 | 11,700 |
| Jan 02, 2024 | 12.30 | 12.44 | 12.22 | 12.43 | 12.43 | 3,300 |
| Dec 29, 2023 | 12.48 | 12.48 | 12.23 | 12.23 | 12.23 | 6,300 |
| Dec 28, 2023 | 12.61 | 12.70 | 12.51 | 12.60 | 12.60 | 10,400 |
| Dec 27, 2023 | 12.61 | 12.67 | 12.56 | 12.56 | 12.56 | 2,000 |
| Dec 26, 2023 | 12.51 | 12.68 | 12.51 | 12.61 | 12.61 | 2,500 |
| Dec 22, 2023 | 12.61 | 12.71 | 12.61 | 12.64 | 12.64 | 6,200 |
| Dec 21, 2023 | 12.63 | 12.85 | 12.55 | 12.80 | 12.80 | 6,300 |
| Dec 20, 2023 | 12.97 | 13.00 | 12.85 | 12.85 | 12.85 | 2,600 |
| Dec 19, 2023 | 12.81 | 13.73 | 12.33 | 13.00 | 13.00 | 15,900 |
| Dec 18, 2023 | 12.30 | 12.39 | 12.11 | 12.11 | 12.11 | 2,800 |
| Dec 15, 2023 | 12.37 | 12.99 | 12.10 | 12.13 | 12.13 | 10,700 |
| Dec 14, 2023 | 12.21 | 12.25 | 12.01 | 12.01 | 12.01 | 9,500 |
| Dec 13, 2023 | 12.05 | 12.50 | 12.01 | 12.21 | 12.21 | 3,200 |
| Dec 12, 2023 | 11.95 | 12.76 | 11.95 | 12.05 | 12.05 | 2,000 |
| Dec 11, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 800 |
| Dec 08, 2023 | 12.39 | 13.00 | 12.39 | 12.94 | 12.94 | 7,200 |
| Dec 07, 2023 | 12.22 | 12.39 | 12.15 | 12.39 | 12.39 | 3,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.