Canada markets open in 3 hours 4 minutes

BK Technologies Corporation (BKTI)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.05-0.41 (-3.05%)
At close: 04:00PM EDT
13.05 0.00 (0.00%)
After hours: 04:06PM EDT
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202413.2513.3413.0513.0513.053,700
Jul 22, 202413.3413.6013.0913.4613.4613,600
Jul 19, 202413.3513.6113.0913.0913.0918,400
Jul 18, 202413.9914.2513.4913.4913.4921,200
Jul 17, 202413.7613.9613.7613.8413.8414,600
Jul 16, 202413.7913.9613.6813.7613.7610,600
Jul 15, 202413.3113.8513.3113.7613.767,800
Jul 12, 202413.4113.8613.2913.3813.3814,100
Jul 11, 202413.1113.8613.1113.4613.4612,100
Jul 10, 202413.0813.4612.9513.1113.1121,100
Jul 09, 202412.6113.0112.6112.8512.854,800
Jul 08, 202412.4212.9012.4212.6512.655,800
Jul 05, 202412.4512.6812.3712.5212.525,100
Jul 03, 202412.6512.6512.4612.4612.466,800
Jul 02, 202412.4112.7512.4112.5512.554,900
Jul 01, 202412.8412.8412.5212.5312.5311,500
Jun 28, 202412.7112.8812.6712.8012.8010,900
Jun 27, 202412.7212.8912.4112.6012.6013,200
Jun 26, 202412.8112.9212.7312.7312.739,000
Jun 25, 202413.0713.1712.8012.8012.808,100
Jun 24, 202412.9613.1612.9512.9512.957,600
Jun 21, 202413.0713.4012.9612.9612.9617,600
Jun 20, 202413.4013.5913.0713.0713.0710,000
Jun 18, 202413.5813.7513.4013.4013.408,900
Jun 17, 202413.6113.8213.5013.6613.6613,700
Jun 14, 202413.4013.6713.4013.5613.568,600
Jun 13, 202413.1913.7013.1913.4013.4032,400
Jun 12, 202413.2313.4013.0513.2413.2416,100
Jun 11, 202413.1913.1912.9513.1113.1128,300
Jun 10, 202413.1513.3813.1513.2013.208,000
Jun 07, 202413.2313.3113.1213.1513.1511,700
Jun 06, 202413.4113.4613.1413.2613.266,700
Jun 05, 202413.3313.4413.1413.2613.2618,600
Jun 04, 202413.3513.3813.1313.2313.2310,500
Jun 03, 202413.5013.5013.1313.3013.3037,200
May 31, 202413.6313.9713.2213.2613.2646,700
May 30, 202414.0914.2313.6813.7013.7028,800
May 29, 202414.1014.2513.8614.1514.1515,800
May 28, 202413.9214.1613.5013.9213.9223,600
May 24, 202413.5113.9913.4313.8913.8931,400
May 23, 202413.6513.7713.2713.2713.2737,900
May 22, 202414.2014.4913.2013.2013.20130,500
May 21, 202414.0114.2513.9514.1314.1312,200
May 20, 202414.0414.2513.7813.9513.9520,500
May 17, 202413.8114.2413.5313.9513.9518,700
May 16, 202413.5813.8613.5813.8113.8113,800
May 15, 202413.4213.7013.3713.7013.7020,500
May 14, 202412.9713.6412.9713.5813.5840,100
May 13, 202412.9013.2012.9012.9612.9619,200
May 10, 202413.4313.4312.6512.6512.6530,400
May 09, 202413.2513.5312.9113.0013.0041,000
May 08, 202413.4013.8912.3612.6312.63122,100
May 07, 202413.6414.0613.0313.0313.0364,500
May 06, 202414.7415.3213.6213.7513.75208,800
May 03, 202415.0615.2514.0414.9114.91178,700
May 02, 202414.9914.9914.0814.5114.5128,500
May 01, 202413.8614.1413.8414.0614.0615,100
Apr 30, 202414.1914.2513.8414.0614.0615,400
Apr 29, 202414.3714.4013.8013.9813.9816,600
Apr 26, 202414.2214.5514.0014.1514.1510,600
Apr 25, 202413.6814.6513.6814.0014.0021,100
Apr 24, 202414.0114.5013.6813.6813.6822,000
Apr 23, 202413.8814.2413.8814.2414.241,200
Apr 22, 202413.5014.3613.5013.6013.6028,300
Apr 19, 202413.7213.7813.0813.3613.3620,900
Apr 18, 202413.5013.6713.3413.5413.5411,200
Apr 17, 202413.7014.0113.0513.0513.0541,100
Apr 16, 202413.6614.1213.6114.0114.015,800
Apr 15, 202414.2114.3913.6013.7913.7911,900
Apr 12, 202414.2014.5713.7613.8113.818,800
Apr 11, 202414.1614.5614.1614.4514.4510,000
Apr 10, 202414.3014.5314.0014.5314.533,900
Apr 09, 202414.4614.7114.1614.4014.4010,700
Apr 08, 202415.1515.1514.1714.1714.1719,400
Apr 05, 202414.3115.3814.3114.7914.7914,300
Apr 04, 202415.9516.5414.1014.1014.1095,700
Apr 03, 202414.5716.5814.5715.8315.8342,300
Apr 02, 202415.3115.3114.2414.4914.4919,100
Apr 01, 202414.8015.5514.1714.9114.919,100
Mar 28, 202414.3515.3314.3514.6014.6014,200
Mar 27, 202415.3115.3113.8014.5214.5215,400
Mar 26, 202414.9115.5014.5514.5514.557,300
Mar 25, 202415.1015.7014.3014.7714.7734,500
Mar 22, 202414.9815.0514.6114.9014.905,800
Mar 21, 202414.6015.4014.2515.2015.2023,600
Mar 20, 202413.5315.5013.5314.1014.1070,100
Mar 19, 202413.2614.6013.0314.0014.0055,400
Mar 18, 202413.1913.7812.5013.2513.2538,800
Mar 15, 202413.0013.1412.6112.8212.8214,300
Mar 14, 202412.5013.7512.2512.2512.2597,600
Mar 13, 202411.2511.8611.2511.5011.503,100
Mar 12, 202411.2111.6011.1511.1511.155,300
Mar 11, 202411.3411.6011.3011.3011.302,900
Mar 08, 202412.0312.1111.5011.6711.6710,500
Mar 07, 202411.9912.0011.9911.9911.99500
Mar 06, 202411.7112.0011.7112.0012.001,100
Mar 05, 202412.0612.0611.8011.8011.801,600
Mar 04, 202411.7012.0111.7012.0112.011,700
Mar 01, 202412.0112.0111.6311.8111.811,500
Feb 29, 202412.0112.0111.7311.8111.815,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...