Canada Markets closed

BK Technologies Corporation (BKTI)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.9000+0.1400 (+5.07%)
At close: 03:54PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20222.90003.01012.84002.90002.9000151,490
Nov 30, 20222.66002.78002.65002.76002.76002,600
Nov 29, 20222.75002.78002.68002.68002.680015,200
Nov 28, 20222.81002.81002.58002.68002.680053,600
Nov 25, 20222.71002.84002.70002.82002.82009,200
Nov 23, 20222.65002.70002.52002.65002.650021,400
Nov 22, 20222.52002.74002.52002.59002.590038,100
Nov 21, 20222.72002.74002.55002.60002.600054,200
Nov 18, 20222.60002.64002.51002.57002.570030,400
Nov 17, 20222.65002.67002.52002.62002.620037,200
Nov 16, 20222.65002.68002.52002.59002.590024,200
Nov 15, 20222.90002.90002.69002.74002.74004,800
Nov 14, 20222.65003.14002.54002.93002.930068,600
Nov 11, 20222.52002.65002.51002.65002.65007,800
Nov 10, 20222.48002.52002.40002.52002.52004,400
Nov 09, 20222.37002.37002.13002.32002.32007,100
Nov 08, 20222.54002.54002.37002.37002.3700600
Nov 07, 20222.60002.60002.32002.32002.320017,700
Nov 04, 20222.47002.54002.40002.53002.53009,700
Nov 03, 20222.48002.55002.39002.55002.55001,500
Nov 02, 20222.70002.71002.46002.58002.580016,800
Nov 01, 20222.65002.73002.65002.67002.67004,700
Oct 31, 20222.64002.73002.63002.63002.63004,700
Oct 28, 20222.71002.73002.42002.53002.53006,000
Oct 27, 20222.47002.70002.47002.62002.620020,000
Oct 26, 20222.37002.57002.37002.54002.540010,600
Oct 25, 20222.65002.65002.54002.60002.60006,600
Oct 24, 20222.35002.76002.35002.65002.650074,500
Oct 21, 20222.43002.43002.35002.36002.360011,100
Oct 20, 20222.50002.50002.39002.39002.39009,300
Oct 19, 20222.51002.59002.50002.50002.500017,600
Oct 18, 20222.51002.53002.48002.48002.48005,100
Oct 17, 20222.65002.65002.41002.44002.44005,100
Oct 14, 20222.29002.50002.24002.39002.390021,800
Oct 13, 20222.30002.37002.24002.33002.33007,800
Oct 12, 20222.17002.29002.11002.29002.290028,200
Oct 11, 20222.27002.30002.14002.17002.170021,600
Oct 10, 20222.42002.43002.13002.13002.130027,900
Oct 07, 20222.51002.55002.39002.39002.39006,700
Oct 06, 20222.41002.47002.40002.44002.44006,700
Oct 05, 20222.38002.44002.34002.35002.35006,200
Oct 04, 20222.46002.52002.41002.41002.41003,900
Oct 03, 20222.45002.48002.33002.47002.470020,800
Sept 30, 20222.25002.45002.25002.41002.410021,000
Sept 29, 20222.12002.40002.12002.34002.340012,600
Sept 28, 20222.16002.23002.14002.15002.150013,800
Sept 27, 20222.10002.14002.04002.12002.120021,000
Sept 26, 20222.05002.13002.00002.08002.080036,600
Sept 23, 20222.00002.14001.99002.05002.050040,900
Sept 22, 20222.22002.29002.05002.08002.080058,700
Sept 21, 20222.30002.32002.22002.30002.300018,000
Sept 20, 20222.38002.41002.29002.37002.370051,500
Sept 19, 20222.75002.75002.38002.38002.380026,900
Sept 16, 20222.31002.55002.31002.55002.55009,300
Sept 15, 20222.30002.49002.30002.49002.490038,800
Sept 14, 20222.32002.73002.30002.30002.300058,000
Sept 13, 20222.29002.40002.26002.39002.390025,500
Sept 12, 20222.27002.49002.27002.30002.300012,600
Sept 09, 20222.32002.46002.24002.31002.310016,400
Sept 08, 20222.45002.46002.20002.35002.350024,200
Sept 07, 20222.28002.43002.27002.43002.430013,500
Sept 06, 20222.49002.49002.25002.49002.49008,300
Sept 02, 20222.33002.49002.20002.49002.490025,800
Sept 01, 20222.21002.41002.21002.28002.28006,100
Aug 31, 20222.25002.40002.25002.39002.39006,400
Aug 30, 20222.28002.29002.24002.24002.24005,400
Aug 29, 20222.30002.34002.24002.28002.280011,100
Aug 26, 20222.40002.40002.24002.30002.300019,600
Aug 25, 20222.46002.50002.46002.47002.47002,600
Aug 24, 20222.42002.52002.42002.45002.45005,200
Aug 23, 20222.44002.53002.35002.50002.50004,100
Aug 22, 20222.46002.54002.44002.54002.54001,700
Aug 19, 20222.53002.59002.43002.50002.500013,000
Aug 18, 20222.43002.47002.43002.45002.45005,700
Aug 17, 20222.45002.45002.25002.36002.36005,000
Aug 16, 20222.43002.54002.31002.40002.40004,100
Aug 15, 20222.35002.45002.31002.45002.45004,100
Aug 12, 20222.32002.50002.30002.32002.32007,800
Aug 11, 20222.37002.62002.24002.41002.4100107,400
Aug 10, 20222.68002.68002.55002.62002.62002,100
Aug 09, 20222.68002.79002.56002.56002.56008,800
Aug 08, 20222.70002.80002.68002.75002.750010,000
Aug 05, 20222.80002.80002.52002.74002.74007,200
Aug 04, 20222.76002.80002.67002.76002.760010,400
Aug 03, 20222.67002.80002.67002.67002.670019,500
Aug 02, 20222.74002.85002.56002.63002.630016,100
Aug 01, 20222.67002.82002.60002.77002.77006,700
Jul 29, 20222.56002.75002.56002.75002.750020,000
Jul 28, 20222.65002.69002.55002.63002.63004,700
Jul 27, 20222.24002.51002.24002.49002.49005,300
Jul 26, 20222.39002.53002.17002.19002.190067,900
Jul 25, 20222.42002.44002.38002.38002.38002,900
Jul 22, 20222.39002.43002.39002.42002.42002,300
Jul 21, 20222.50002.53002.40002.43002.43007,200
Jul 20, 20222.50002.56002.46002.46002.46005,200
Jul 19, 20222.50002.60002.41002.50002.50009,300
Jul 18, 20222.60002.60002.50002.51002.51002,100
Jul 15, 20222.46002.57002.46002.50002.50002,600
Jul 14, 20222.36002.41002.36002.40002.40003,800
Jul 13, 20222.39002.53002.34002.53002.530014,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...