BK Technologies Corporation (BKTI)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

13.60

+0.24

(+1.80%)

At close: 04:00PM EDT

13.60

0.00

(0.00%)

After hours:

04:05PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Dec 06, 2023	12.20	12.22	12.20	12.22	12.22	1,400
Dec 05, 2023	12.69	12.69	12.03	12.13	12.13	3,700
Dec 04, 2023	12.10	12.77	12.00	12.51	12.51	13,100
Dec 01, 2023	12.95	13.46	12.57	13.46	13.46	15,100
Nov 30, 2023	13.70	13.70	12.70	13.00	13.00	2,000
Nov 29, 2023	12.78	13.22	12.78	13.00	13.00	6,500
Nov 28, 2023	12.55	12.73	12.40	12.73	12.73	6,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7302+0.0001(+0.01%)

CRUDE OIL82.70+0.80(+0.98%)

Bitcoin CAD90,526.39-36.16(-0.04%)

BK Technologies Corporation (BKTI)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7302
+0.0001(+0.01%)

CRUDE OIL
82.70
+0.80(+0.98%)

Bitcoin CAD
90,526.39
-36.16(-0.04%)