Canada Markets close in 5 hrs 39 mins

BK Technologies Corporation (BKTI)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.8700+0.1400 (+5.13%)
As of 10:10AM EDT. Market open.
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20232.80002.87002.80002.87002.870012,806
Mar 23, 20232.74002.80002.67002.73002.730040,700
Mar 22, 20232.76002.85002.72002.73002.730045,800
Mar 21, 20232.81002.95002.67002.74002.740099,900
Mar 20, 20232.80002.85002.59002.76002.760019,400
Mar 17, 20233.05003.05002.80002.80002.800050,300
Mar 16, 20232.85003.04002.85003.00003.000027,100
Mar 15, 20232.90003.01002.90002.96002.96008,200
Mar 14, 20232.80003.16002.78003.01003.010019,500
Mar 13, 20232.94003.05002.85002.91002.91004,600
Mar 10, 20233.02003.08002.80003.06003.060018,500
Mar 09, 20232.89003.19002.89003.09003.09004,400
Mar 08, 20233.21003.21003.10003.14003.14008,900
Mar 07, 20233.20003.20002.85003.08003.080015,700
Mar 06, 20233.13003.30003.13003.23003.23007,600
Mar 03, 20233.21003.30003.12003.26003.26009,300
Mar 02, 20233.40003.40003.17003.35003.35003,900
Mar 01, 20233.35003.35003.28003.34003.34007,700
Feb 28, 20233.32003.52003.32003.48003.48007,500
Feb 27, 20233.26003.37003.20003.30003.300014,800
Feb 24, 20233.24003.33003.18003.21003.21004,700
Feb 23, 20233.46003.46003.25003.34003.34003,700
Feb 22, 20233.55003.55003.36003.36003.360010,000
Feb 21, 20233.74003.74003.55003.55003.55007,000
Feb 17, 20233.63003.74003.57003.74003.740026,700
Feb 16, 20233.77003.77003.62003.63003.63006,700
Feb 15, 20233.75003.80003.70003.77003.770015,500
Feb 14, 20233.74003.80003.68003.80003.800011,400
Feb 13, 20233.78003.79003.72003.74003.740012,800
Feb 10, 20233.73003.78003.73003.78003.78009,900
Feb 09, 20233.75003.80003.61003.72003.720016,600
Feb 08, 20233.79003.80003.68003.80003.80005,500
Feb 07, 20233.79003.90003.78003.81003.810025,100
Feb 06, 20233.63003.90003.55003.89003.890023,100
Feb 03, 20233.69003.89003.69003.78003.780016,100
Feb 02, 20233.51003.84003.51003.84003.840021,500
Feb 01, 20233.73003.75003.51003.51003.510028,000
Jan 31, 20233.82003.98003.73003.83003.830044,200
Jan 30, 20233.62003.80003.50003.65003.650023,400
Jan 27, 20233.57003.62003.52003.61003.610025,400
Jan 26, 20233.49003.61003.36003.51003.51007,200
Jan 25, 20233.45003.52003.38003.52003.52004,300
Jan 24, 20233.48003.55003.47003.47003.47008,500
Jan 23, 20233.48003.56003.46003.51003.510014,900
Jan 20, 20233.46003.50003.30003.48003.480014,000
Jan 19, 20233.51003.55003.43003.51003.510019,900
Jan 18, 20233.63003.66003.52003.52003.520011,000
Jan 17, 20233.45003.61003.39003.55003.550044,700
Jan 13, 20233.38003.45003.25003.43003.4300122,000
Jan 12, 20233.22003.36003.21003.31003.310013,300
Jan 11, 20233.32003.37003.23003.23003.230011,400
Jan 10, 20233.23003.40003.11003.27003.270040,000
Jan 09, 20233.17003.28003.12003.20003.200010,000
Jan 06, 20232.93003.15002.93003.15003.150054,800
Jan 05, 20232.97003.07002.90003.05003.050056,500
Jan 04, 20233.39003.49002.90002.98002.980090,800
Jan 03, 20233.33003.48003.20003.31003.310072,800
Dec 30, 20223.22003.33003.00003.32003.3200131,700
Dec 29, 20222.86003.22002.86003.20003.200036,400
Dec 28, 20222.98003.33002.89003.04003.0400270,300
Dec 27, 20222.75003.08002.75003.08003.0800407,200
Dec 23, 20222.56002.91002.56002.83002.830061,100
Dec 22, 20222.45003.04002.45002.75002.7500228,700
Dec 21, 20222.40002.47002.34002.45002.45007,200
Dec 20, 20222.34002.47002.31002.34002.340013,300
Dec 19, 20222.46002.46002.33002.39002.39003,200
Dec 16, 20222.58002.72002.40002.40002.400059,100
Dec 15, 20222.50002.63002.50002.58002.580015,700
Dec 14, 20222.75002.86002.34002.55002.550050,800
Dec 13, 20222.79002.81002.73002.81002.810011,000
Dec 12, 20222.83002.87002.70002.86002.86007,200
Dec 09, 20222.66002.81002.65002.75002.750011,100
Dec 08, 20222.71003.00002.66002.68002.680029,100
Dec 07, 20222.93003.04002.74002.76002.760016,100
Dec 06, 20222.78003.08002.78002.86002.860017,200
Dec 05, 20222.80003.02002.78002.86002.860015,700
Dec 02, 20222.98003.04002.79002.85002.8500176,700
Dec 01, 20222.90003.03002.84002.90002.9000151,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...