Canada markets closed

BK Technologies Corporation (BKTI)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.4500-0.2000 (-7.55%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20222.47002.60002.45002.45002.45002,200
Jun 30, 20222.45002.65002.45002.65002.65006,900
Jun 29, 20222.57002.63002.42002.47002.47005,600
Jun 28, 20222.67002.67002.31002.55002.55006,300
Jun 27, 20222.59002.59002.50002.50002.50002,200
Jun 24, 20222.36002.53002.36002.45002.450021,400
Jun 23, 20222.36002.46002.26002.35002.350015,200
Jun 22, 20222.50002.50002.28002.48002.480015,200
Jun 21, 20222.38002.54002.38002.47002.470020,100
Jun 17, 20222.20002.41002.02002.41002.410017,800
Jun 16, 20222.50002.50002.11002.20002.200028,800
Jun 15, 20222.42002.42002.26002.35002.350013,200
Jun 14, 20222.37002.50002.35002.35002.35005,000
Jun 13, 20222.40002.70002.32002.35002.350068,500
Jun 10, 20222.57002.57002.45002.45002.45005,500
Jun 09, 20222.68002.72002.61002.61002.61005,300
Jun 08, 20222.70002.75002.70002.72002.72005,100
Jun 07, 20222.99002.99002.70002.74002.740067,400
Jun 06, 20222.45003.03002.37003.03003.030078,300
Jun 03, 20222.54002.57002.41002.41002.41004,300
Jun 02, 20222.50002.55002.45002.55002.55007,100
Jun 01, 20222.46002.57002.46002.55002.55001,300
May 31, 20222.63002.69002.55002.59002.590014,500
May 27, 20222.58002.59002.48002.59002.590014,400
May 26, 20222.55002.59002.36002.51002.510022,100
May 25, 20222.56002.56002.46002.53002.530010,900
May 24, 20222.42002.59002.33002.55002.55009,900
May 23, 20222.46002.52002.40002.51002.510067,700
May 20, 20222.59002.59002.40002.45002.450016,500
May 19, 20222.40002.55002.40002.55002.55001,900
May 18, 20222.42002.51002.35002.41002.410010,500
May 17, 20222.50002.50002.38002.46002.460012,100
May 16, 20222.49002.49002.25002.43002.430024,000
May 13, 20222.47002.49002.32002.49002.490056,600
May 12, 20222.00002.49002.00002.35002.350041,500
May 11, 20222.37002.61002.32002.32002.32009,500
May 10, 20222.48002.55002.32002.55002.550037,300
May 09, 20222.39002.62002.27002.42002.420031,700
May 06, 20222.35002.57002.32002.49002.49009,600
May 05, 20222.57002.67002.43002.44002.440010,100
May 04, 20222.25002.67002.25002.66002.660017,900
May 03, 20222.47002.58002.15002.32002.3200129,600
May 02, 20222.21002.50002.21002.48002.480017,800
Apr 29, 20222.32002.44002.17002.31002.310036,100
Apr 29, 20220.03 Dividend
Apr 28, 20222.30002.35002.26002.35002.320011,400
Apr 27, 20222.28002.33002.24002.25002.22136,700
Apr 26, 20222.28002.40002.22002.22002.191720,000
Apr 25, 20222.21002.35002.21002.26002.231111,100
Apr 22, 20222.21002.33002.21002.23002.201511,400
Apr 21, 20222.42002.42002.24002.24002.211413,300
Apr 20, 20222.27002.37002.27002.36002.32998,900
Apr 19, 20222.23002.31002.23002.28002.25099,600
Apr 18, 20222.22002.32002.21002.27002.24102,100
Apr 14, 20222.25002.36002.20002.23002.201517,500
Apr 13, 20222.35002.39002.21002.25002.221318,700
Apr 12, 20222.24002.46002.24002.33002.300381,700
Apr 11, 20222.30002.34002.24002.28002.250915,300
Apr 08, 20222.30002.40002.27002.32002.290411,100
Apr 07, 20222.42002.42002.26002.34002.310110,300
Apr 06, 20222.35002.38002.30002.30002.270615,700
Apr 05, 20222.56002.56002.30002.30002.270612,400
Apr 04, 20222.57002.57002.39002.45002.418713,200
Apr 01, 20222.47002.58002.41002.55002.51747,700
Mar 31, 20222.54002.62002.41002.55002.517423,900
Mar 30, 20222.60002.60002.53002.53002.49772,000
Mar 29, 20222.54002.62002.42002.58002.54718,700
Mar 28, 20222.61002.61002.52002.52002.487812,100
Mar 25, 20222.64002.65002.55002.65002.616210,700
Mar 24, 20222.51002.65002.50002.65002.616214,300
Mar 23, 20222.46002.55002.46002.54002.507621,600
Mar 22, 20222.53002.55002.51002.55002.517422,900
Mar 21, 20222.48002.55002.48002.55002.51748,900
Mar 18, 20222.42002.55002.42002.55002.517413,700
Mar 17, 20222.44002.49002.38002.49002.45829,800
Mar 16, 20222.45002.46002.35002.38002.34965,100
Mar 15, 20222.55002.55002.40002.44002.40897,100
Mar 14, 20222.47002.55002.29002.40002.369416,400
Mar 11, 20222.41002.55002.41002.55002.51742,900
Mar 10, 20222.44002.48002.42002.48002.44832,400
Mar 09, 20222.40002.47002.40002.45002.418713,200
Mar 08, 20222.32002.38002.27002.31002.280517,000
Mar 07, 20222.37002.44002.37002.37002.33972,000
Mar 04, 20222.36002.45002.32002.40002.369417,500
Mar 03, 20222.44002.51002.44002.44002.40896,000
Mar 02, 20222.34002.44002.34002.41002.379213,500
Mar 01, 20222.36002.44002.26002.31002.280511,200
Feb 28, 20222.39002.48002.33002.33002.300317,200
Feb 25, 20222.23002.40002.23002.36002.329931,800
Feb 24, 20222.36002.44002.34002.43002.39906,100
Feb 23, 20222.34002.44002.34002.43002.39909,000
Feb 22, 20222.38002.51002.38002.39002.359519,500
Feb 18, 20222.48002.57002.40002.55002.517412,800
Feb 17, 20222.48002.51002.41002.49002.45823,100
Feb 16, 20222.52002.54002.47002.54002.507610,400
Feb 15, 20222.46002.52002.46002.49002.45822,800
Feb 14, 20222.42002.56002.37002.41002.37928,500
Feb 11, 20222.40002.51002.35002.37002.339714,300
Feb 10, 20222.47002.50002.39002.40002.36944,900
Feb 09, 20222.50002.55002.46002.52002.487813,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...