BK Technologies Corporation (BKTI)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 2.0300 | 2.0600 | 1.9400 | 1.9900 | 1.9900 | 45,400 |
| Dec. 02, 2021 | 2.3500 | 2.3500 | 1.8500 | 2.0200 | 2.0200 | 370,300 |
| Dec. 01, 2021 | 2.2000 | 2.3000 | 2.0300 | 2.0300 | 2.0300 | 87,700 |
| Nov. 30, 2021 | 2.2100 | 2.2400 | 2.1700 | 2.2400 | 2.2400 | 43,100 |
| Nov. 29, 2021 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 36,000 |
| Nov. 26, 2021 | 2.2600 | 2.3100 | 2.2500 | 2.2900 | 2.2900 | 10,800 |
| Nov. 24, 2021 | 2.3600 | 2.3600 | 2.2900 | 2.3000 | 2.3000 | 25,000 |
| Nov. 23, 2021 | 2.2200 | 2.4000 | 2.1900 | 2.2500 | 2.2500 | 33,200 |
| Nov. 22, 2021 | 2.2600 | 2.3100 | 2.1600 | 2.2500 | 2.2500 | 83,200 |
| Nov. 19, 2021 | 2.4100 | 2.4100 | 2.2000 | 2.3000 | 2.3000 | 86,800 |
| Nov. 18, 2021 | 2.5200 | 2.5200 | 2.2900 | 2.3600 | 2.3600 | 73,400 |
| Nov. 17, 2021 | 2.7100 | 2.7200 | 2.4500 | 2.5300 | 2.5300 | 124,800 |
| Nov. 16, 2021 | 2.7400 | 2.7500 | 2.6800 | 2.6800 | 2.6800 | 39,300 |
| Nov. 15, 2021 | 2.7600 | 2.7800 | 2.7200 | 2.7700 | 2.7700 | 36,600 |
| Nov. 12, 2021 | 2.8300 | 2.8800 | 2.7400 | 2.8100 | 2.8100 | 22,000 |
| Nov. 11, 2021 | 2.8500 | 2.9100 | 2.7500 | 2.8000 | 2.8000 | 82,300 |
| Nov. 10, 2021 | 2.8800 | 2.9300 | 2.8800 | 2.9100 | 2.9100 | 18,200 |
| Nov. 09, 2021 | 3.0800 | 3.0800 | 2.9300 | 2.9400 | 2.9400 | 10,700 |
| Nov. 08, 2021 | 2.9600 | 3.0500 | 2.9600 | 3.0500 | 3.0500 | 14,800 |
| Nov. 05, 2021 | 2.9300 | 3.0000 | 2.9200 | 2.9600 | 2.9600 | 11,300 |
| Nov. 04, 2021 | 3.0300 | 3.0800 | 2.9400 | 2.9400 | 2.9400 | 21,300 |
| Nov. 03, 2021 | 3.0100 | 3.0400 | 3.0100 | 3.0100 | 3.0100 | 5,200 |
| Nov. 02, 2021 | 2.9500 | 3.0500 | 2.9500 | 3.0400 | 3.0400 | 15,500 |
| Nov. 01, 2021 | 2.9700 | 3.0500 | 2.9000 | 2.9100 | 2.9100 | 28,900 |
| Oct. 29, 2021 | 2.9100 | 2.9800 | 2.8900 | 2.9500 | 2.9500 | 11,600 |
| Oct. 28, 2021 | 2.8100 | 3.0100 | 2.8100 | 2.9400 | 2.9400 | 14,000 |
| Oct. 27, 2021 | 2.9900 | 3.0000 | 2.8500 | 2.8600 | 2.8600 | 35,000 |
| Oct. 26, 2021 | 3.0100 | 3.0100 | 2.9600 | 2.9900 | 2.9900 | 9,600 |
| Oct. 25, 2021 | 2.9500 | 3.0400 | 2.9500 | 3.0200 | 3.0200 | 49,500 |
| Oct. 22, 2021 | 3.0300 | 3.0700 | 2.9600 | 3.0100 | 3.0100 | 9,000 |
| Oct. 21, 2021 | 3.1000 | 3.1400 | 3.0000 | 3.0100 | 3.0100 | 18,100 |
| Oct. 20, 2021 | 3.0900 | 3.1500 | 3.0100 | 3.1000 | 3.1000 | 22,100 |
| Oct. 19, 2021 | 3.0500 | 3.1600 | 3.0500 | 3.0900 | 3.0900 | 9,300 |
| Oct. 18, 2021 | 2.6300 | 3.3100 | 2.6300 | 3.0500 | 3.0500 | 262,900 |
| Oct. 15, 2021 | 2.8100 | 3.1500 | 2.7500 | 3.1000 | 3.1000 | 151,400 |
| Oct. 14, 2021 | 2.8500 | 2.8900 | 2.7900 | 2.8300 | 2.8300 | 13,500 |
| Oct. 13, 2021 | 2.8100 | 2.8400 | 2.7700 | 2.8200 | 2.8200 | 16,300 |
| Oct. 12, 2021 | 2.8500 | 2.8500 | 2.7600 | 2.7700 | 2.7700 | 4,700 |
| Oct. 11, 2021 | 2.8700 | 2.8700 | 2.7800 | 2.8200 | 2.8200 | 9,400 |
| Oct. 08, 2021 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 7,600 |
| Oct. 07, 2021 | 2.9000 | 2.9000 | 2.7500 | 2.8600 | 2.8600 | 62,900 |
| Oct. 06, 2021 | 2.8300 | 2.8800 | 2.7800 | 2.7800 | 2.7800 | 12,300 |
| Oct. 06, 2021 | 0.02 Dividend | |||||
| Oct. 05, 2021 | 2.9400 | 2.9400 | 2.8700 | 2.8800 | 2.8600 | 6,300 |
| Oct. 04, 2021 | 2.9700 | 2.9700 | 2.8400 | 2.8400 | 2.8203 | 17,300 |
| Oct. 01, 2021 | 2.8800 | 2.9500 | 2.8400 | 2.9300 | 2.9097 | 25,100 |
| Sep. 30, 2021 | 2.8400 | 2.8800 | 2.7700 | 2.8300 | 2.8103 | 10,000 |
| Sep. 29, 2021 | 2.8400 | 2.9100 | 2.7600 | 2.7800 | 2.7607 | 23,400 |
| Sep. 28, 2021 | 2.9300 | 2.9800 | 2.8500 | 2.8600 | 2.8401 | 11,200 |
| Sep. 27, 2021 | 2.9400 | 2.9800 | 2.8400 | 2.9100 | 2.8898 | 19,500 |
| Sep. 24, 2021 | 2.9000 | 2.9600 | 2.8800 | 2.9100 | 2.8898 | 6,900 |
| Sep. 23, 2021 | 2.9700 | 2.9700 | 2.8600 | 2.9000 | 2.8799 | 32,700 |
| Sep. 22, 2021 | 2.8500 | 2.9200 | 2.8500 | 2.8900 | 2.8699 | 25,000 |
| Sep. 21, 2021 | 2.8200 | 2.8600 | 2.8200 | 2.8300 | 2.8103 | 22,300 |
| Sep. 20, 2021 | 2.8100 | 2.9000 | 2.7800 | 2.8200 | 2.8004 | 42,100 |
| Sep. 17, 2021 | 2.9000 | 3.0100 | 2.9000 | 2.9900 | 2.9692 | 21,100 |
| Sep. 16, 2021 | 2.9500 | 2.9900 | 2.8300 | 2.9200 | 2.8997 | 58,100 |
| Sep. 15, 2021 | 2.9100 | 3.0000 | 2.9100 | 2.9700 | 2.9494 | 29,200 |
| Sep. 14, 2021 | 3.0200 | 3.0200 | 2.8700 | 2.9100 | 2.8898 | 39,200 |
| Sep. 13, 2021 | 3.0400 | 3.1000 | 3.0200 | 3.0200 | 2.9990 | 43,100 |
| Sep. 10, 2021 | 3.0400 | 3.0900 | 3.0400 | 3.0400 | 3.0189 | 12,800 |
| Sep. 09, 2021 | 3.1300 | 3.1400 | 3.0400 | 3.0400 | 3.0189 | 9,800 |
| Sep. 08, 2021 | 3.0700 | 3.1500 | 3.0700 | 3.0700 | 3.0487 | 6,000 |
| Sep. 07, 2021 | 3.2400 | 3.2400 | 3.0900 | 3.1000 | 3.0785 | 8,900 |
| Sep. 03, 2021 | 3.2100 | 3.2200 | 3.1200 | 3.1900 | 3.1678 | 20,500 |
| Sep. 02, 2021 | 3.1900 | 3.2500 | 3.1100 | 3.2500 | 3.2274 | 15,800 |
| Sep. 01, 2021 | 3.2300 | 3.2300 | 3.1700 | 3.1800 | 3.1579 | 28,400 |
| Aug. 31, 2021 | 3.2300 | 3.2700 | 3.2300 | 3.2400 | 3.2175 | 25,400 |
| Aug. 30, 2021 | 3.2000 | 3.2500 | 3.2000 | 3.2100 | 3.1877 | 11,200 |
| Aug. 27, 2021 | 3.2000 | 3.2800 | 3.1100 | 3.2500 | 3.2274 | 35,000 |
| Aug. 26, 2021 | 3.1400 | 3.1800 | 3.1400 | 3.1700 | 3.1480 | 5,200 |
| Aug. 25, 2021 | 3.2500 | 3.2700 | 3.1500 | 3.1600 | 3.1381 | 10,100 |
| Aug. 24, 2021 | 3.1100 | 3.2300 | 3.1100 | 3.1900 | 3.1678 | 11,400 |
| Aug. 23, 2021 | 3.0800 | 3.1800 | 3.0800 | 3.1100 | 3.0884 | 27,200 |
| Aug. 20, 2021 | 3.0400 | 3.1500 | 3.0300 | 3.1500 | 3.1281 | 14,000 |
| Aug. 19, 2021 | 3.0700 | 3.0900 | 3.0300 | 3.0300 | 3.0090 | 2,800 |
| Aug. 18, 2021 | 3.1100 | 3.1500 | 3.0500 | 3.1300 | 3.1083 | 18,300 |
| Aug. 17, 2021 | 3.1900 | 3.1900 | 3.1100 | 3.1300 | 3.1083 | 27,100 |
| Aug. 16, 2021 | 3.2000 | 3.2000 | 3.1500 | 3.1800 | 3.1579 | 30,100 |
| Aug. 13, 2021 | 3.2400 | 3.2800 | 3.2000 | 3.2000 | 3.1778 | 21,500 |
| Aug. 12, 2021 | 3.2500 | 3.2900 | 3.1300 | 3.2100 | 3.1877 | 18,700 |
| Aug. 11, 2021 | 3.2500 | 3.2900 | 3.1600 | 3.2500 | 3.2274 | 36,500 |
| Aug. 10, 2021 | 3.2700 | 3.2900 | 3.2100 | 3.2500 | 3.2274 | 34,100 |
| Aug. 09, 2021 | 3.2700 | 3.2700 | 3.2100 | 3.2300 | 3.2076 | 16,000 |
| Aug. 06, 2021 | 3.2100 | 3.2900 | 3.1900 | 3.2500 | 3.2274 | 34,900 |
| Aug. 05, 2021 | 3.1800 | 3.2300 | 3.1200 | 3.2000 | 3.1778 | 15,900 |
| Aug. 04, 2021 | 3.1700 | 3.2200 | 3.1500 | 3.1900 | 3.1678 | 28,500 |
| Aug. 03, 2021 | 3.1200 | 3.2200 | 3.1200 | 3.2200 | 3.1976 | 16,400 |
| Aug. 02, 2021 | 3.2400 | 3.2400 | 3.1200 | 3.1200 | 3.0983 | 39,600 |
| Jul. 30, 2021 | 3.2400 | 3.2500 | 3.2000 | 3.2300 | 3.2076 | 5,900 |
| Jul. 29, 2021 | 3.2100 | 3.2900 | 3.2000 | 3.2000 | 3.1778 | 39,400 |
| Jul. 28, 2021 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | 3.1778 | 17,100 |
| Jul. 27, 2021 | 3.1900 | 3.1900 | 3.0300 | 3.1500 | 3.1281 | 34,500 |
| Jul. 26, 2021 | 3.1800 | 3.2300 | 3.1300 | 3.2100 | 3.1877 | 20,000 |
| Jul. 23, 2021 | 3.1800 | 3.2200 | 3.0600 | 3.1900 | 3.1678 | 62,000 |
| Jul. 23, 2021 | 0.02 Dividend | |||||
| Jul. 22, 2021 | 3.2200 | 3.2600 | 3.1900 | 3.2600 | 3.2175 | 58,000 |
| Jul. 21, 2021 | 3.1000 | 3.2800 | 3.1000 | 3.1700 | 3.1287 | 103,900 |
| Jul. 20, 2021 | 3.2400 | 3.2400 | 3.0300 | 3.1000 | 3.0596 | 79,900 |
| Jul. 19, 2021 | 3.0500 | 3.1300 | 3.0000 | 3.0800 | 3.0398 | 46,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
