Canada Markets closed

BK Technologies Corporation (BKTI)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.9900-0.0300 (-1.49%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20212.03002.06001.94001.99001.990045,400
Dec. 02, 20212.35002.35001.85002.02002.0200370,300
Dec. 01, 20212.20002.30002.03002.03002.030087,700
Nov. 30, 20212.21002.24002.17002.24002.240043,100
Nov. 29, 20212.30002.30002.20002.20002.200036,000
Nov. 26, 20212.26002.31002.25002.29002.290010,800
Nov. 24, 20212.36002.36002.29002.30002.300025,000
Nov. 23, 20212.22002.40002.19002.25002.250033,200
Nov. 22, 20212.26002.31002.16002.25002.250083,200
Nov. 19, 20212.41002.41002.20002.30002.300086,800
Nov. 18, 20212.52002.52002.29002.36002.360073,400
Nov. 17, 20212.71002.72002.45002.53002.5300124,800
Nov. 16, 20212.74002.75002.68002.68002.680039,300
Nov. 15, 20212.76002.78002.72002.77002.770036,600
Nov. 12, 20212.83002.88002.74002.81002.810022,000
Nov. 11, 20212.85002.91002.75002.80002.800082,300
Nov. 10, 20212.88002.93002.88002.91002.910018,200
Nov. 09, 20213.08003.08002.93002.94002.940010,700
Nov. 08, 20212.96003.05002.96003.05003.050014,800
Nov. 05, 20212.93003.00002.92002.96002.960011,300
Nov. 04, 20213.03003.08002.94002.94002.940021,300
Nov. 03, 20213.01003.04003.01003.01003.01005,200
Nov. 02, 20212.95003.05002.95003.04003.040015,500
Nov. 01, 20212.97003.05002.90002.91002.910028,900
Oct. 29, 20212.91002.98002.89002.95002.950011,600
Oct. 28, 20212.81003.01002.81002.94002.940014,000
Oct. 27, 20212.99003.00002.85002.86002.860035,000
Oct. 26, 20213.01003.01002.96002.99002.99009,600
Oct. 25, 20212.95003.04002.95003.02003.020049,500
Oct. 22, 20213.03003.07002.96003.01003.01009,000
Oct. 21, 20213.10003.14003.00003.01003.010018,100
Oct. 20, 20213.09003.15003.01003.10003.100022,100
Oct. 19, 20213.05003.16003.05003.09003.09009,300
Oct. 18, 20212.63003.31002.63003.05003.0500262,900
Oct. 15, 20212.81003.15002.75003.10003.1000151,400
Oct. 14, 20212.85002.89002.79002.83002.830013,500
Oct. 13, 20212.81002.84002.77002.82002.820016,300
Oct. 12, 20212.85002.85002.76002.77002.77004,700
Oct. 11, 20212.87002.87002.78002.82002.82009,400
Oct. 08, 20212.80002.84002.80002.84002.84007,600
Oct. 07, 20212.90002.90002.75002.86002.860062,900
Oct. 06, 20212.83002.88002.78002.78002.780012,300
Oct. 06, 20210.02 Dividend
Oct. 05, 20212.94002.94002.87002.88002.86006,300
Oct. 04, 20212.97002.97002.84002.84002.820317,300
Oct. 01, 20212.88002.95002.84002.93002.909725,100
Sep. 30, 20212.84002.88002.77002.83002.810310,000
Sep. 29, 20212.84002.91002.76002.78002.760723,400
Sep. 28, 20212.93002.98002.85002.86002.840111,200
Sep. 27, 20212.94002.98002.84002.91002.889819,500
Sep. 24, 20212.90002.96002.88002.91002.88986,900
Sep. 23, 20212.97002.97002.86002.90002.879932,700
Sep. 22, 20212.85002.92002.85002.89002.869925,000
Sep. 21, 20212.82002.86002.82002.83002.810322,300
Sep. 20, 20212.81002.90002.78002.82002.800442,100
Sep. 17, 20212.90003.01002.90002.99002.969221,100
Sep. 16, 20212.95002.99002.83002.92002.899758,100
Sep. 15, 20212.91003.00002.91002.97002.949429,200
Sep. 14, 20213.02003.02002.87002.91002.889839,200
Sep. 13, 20213.04003.10003.02003.02002.999043,100
Sep. 10, 20213.04003.09003.04003.04003.018912,800
Sep. 09, 20213.13003.14003.04003.04003.01899,800
Sep. 08, 20213.07003.15003.07003.07003.04876,000
Sep. 07, 20213.24003.24003.09003.10003.07858,900
Sep. 03, 20213.21003.22003.12003.19003.167820,500
Sep. 02, 20213.19003.25003.11003.25003.227415,800
Sep. 01, 20213.23003.23003.17003.18003.157928,400
Aug. 31, 20213.23003.27003.23003.24003.217525,400
Aug. 30, 20213.20003.25003.20003.21003.187711,200
Aug. 27, 20213.20003.28003.11003.25003.227435,000
Aug. 26, 20213.14003.18003.14003.17003.14805,200
Aug. 25, 20213.25003.27003.15003.16003.138110,100
Aug. 24, 20213.11003.23003.11003.19003.167811,400
Aug. 23, 20213.08003.18003.08003.11003.088427,200
Aug. 20, 20213.04003.15003.03003.15003.128114,000
Aug. 19, 20213.07003.09003.03003.03003.00902,800
Aug. 18, 20213.11003.15003.05003.13003.108318,300
Aug. 17, 20213.19003.19003.11003.13003.108327,100
Aug. 16, 20213.20003.20003.15003.18003.157930,100
Aug. 13, 20213.24003.28003.20003.20003.177821,500
Aug. 12, 20213.25003.29003.13003.21003.187718,700
Aug. 11, 20213.25003.29003.16003.25003.227436,500
Aug. 10, 20213.27003.29003.21003.25003.227434,100
Aug. 09, 20213.27003.27003.21003.23003.207616,000
Aug. 06, 20213.21003.29003.19003.25003.227434,900
Aug. 05, 20213.18003.23003.12003.20003.177815,900
Aug. 04, 20213.17003.22003.15003.19003.167828,500
Aug. 03, 20213.12003.22003.12003.22003.197616,400
Aug. 02, 20213.24003.24003.12003.12003.098339,600
Jul. 30, 20213.24003.25003.20003.23003.20765,900
Jul. 29, 20213.21003.29003.20003.20003.177839,400
Jul. 28, 20213.10003.20003.10003.20003.177817,100
Jul. 27, 20213.19003.19003.03003.15003.128134,500
Jul. 26, 20213.18003.23003.13003.21003.187720,000
Jul. 23, 20213.18003.22003.06003.19003.167862,000
Jul. 23, 20210.02 Dividend
Jul. 22, 20213.22003.26003.19003.26003.217558,000
Jul. 21, 20213.10003.28003.10003.17003.1287103,900
Jul. 20, 20213.24003.24003.03003.10003.059679,900
Jul. 19, 20213.05003.13003.00003.08003.039846,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...