BK Technologies CorporationBKTINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $76.00 | $78.85 | $75.99 | $78.20 | 10,483 |
| 1/30/2026 | $78.28 | $79.02 | $76.05 | $76.28 | 29,740 |
| 1/29/2026 | $79.92 | $80.83 | $78.07 | $79.02 | 15,700 |
| 1/28/2026 | $79.30 | $80.52 | $77.94 | $79.21 | 30,324 |
| 1/27/2026 | $76.00 | $79.44 | $76.00 | $78.99 | 26,522 |
| 1/26/2026 | $79.54 | $82.21 | $74.46 | $75.83 | 53,553 |
| 1/23/2026 | $85.27 | $85.27 | $78.00 | $79.20 | 59,713 |
| 1/22/2026 | $85.26 | $87.24 | $84.23 | $84.98 | 37,500 |
| 1/21/2026 | $87.86 | $88.57 | $80.29 | $85.20 | 67,700 |
| 1/20/2026 | $87.09 | $87.93 | $84.28 | $87.39 | 54,018 |
| 1/16/2026 | $87.26 | $88.12 | $86.33 | $86.86 | 34,000 |
| 1/15/2026 | $89.00 | $89.15 | $86.59 | $86.59 | 45,136 |
| 1/14/2026 | $87.53 | $89.23 | $85.89 | $87.47 | 44,320 |
| 1/13/2026 | $81.41 | $87.83 | $80.50 | $86.13 | 85,634 |
| 1/12/2026 | $78.00 | $85.73 | $78.00 | $82.99 | 98,521 |
| 1/9/2026 | $77.11 | $78.82 | $76.66 | $78.12 | 19,211 |
| 1/8/2026 | $78.61 | $80.08 | $75.20 | $77.10 | 39,400 |
| 1/7/2026 | $79.31 | $80.72 | $77.50 | $78.87 | 32,800 |
| 1/6/2026 | $76.76 | $79.40 | $76.56 | $79.31 | 25,208 |
| 1/5/2026 | $75.50 | $79.81 | $73.48 | $77.16 | 70,800 |
| 1/2/2026 | $74.21 | $75.48 | $72.81 | $75.17 | 41,702 |
| 12/31/2025 | $75.08 | $76.06 | $74.02 | $74.59 | 24,300 |
| 12/30/2025 | $75.11 | $75.59 | $72.32 | $74.88 | 41,100 |
| 12/29/2025 | $74.68 | $76.95 | $73.45 | $74.51 | 33,900 |
| 12/26/2025 | $74.33 | $75.61 | $73.49 | $74.38 | 30,605 |
| 12/24/2025 | $75.61 | $76.00 | $74.13 | $74.55 | 10,938 |
| 12/23/2025 | $75.54 | $77.59 | $75.02 | $75.66 | 30,911 |
| 12/22/2025 | $76.50 | $77.13 | $73.66 | $76.14 | 64,234 |
| 12/19/2025 | $75.04 | $78.17 | $74.33 | $78.17 | 81,845 |
| 12/18/2025 | $73.24 | $77.45 | $73.24 | $74.99 | 45,500 |
| 12/17/2025 | $73.17 | $74.30 | $71.50 | $72.75 | 22,517 |
| 12/16/2025 | $75.16 | $75.45 | $72.66 | $73.07 | 33,508 |
| 12/15/2025 | $74.10 | $75.65 | $73.49 | $75.18 | 37,417 |
| 12/12/2025 | $77.61 | $77.98 | $74.00 | $74.15 | 44,103 |
| 12/11/2025 | $72.83 | $78.23 | $71.08 | $78.17 | 55,600 |
| 12/10/2025 | $69.06 | $73.55 | $68.96 | $73.55 | 55,347 |
| 12/9/2025 | $66.90 | $70.00 | $66.90 | $70.00 | 31,700 |
| 12/8/2025 | $66.02 | $68.07 | $66.02 | $66.98 | 45,028 |
| 12/5/2025 | $65.94 | $66.64 | $64.03 | $66.02 | 44,400 |
| 12/4/2025 | $65.02 | $66.72 | $64.35 | $65.95 | 26,300 |
| 12/3/2025 | $63.71 | $65.43 | $62.57 | $64.87 | 26,430 |
| 12/2/2025 | $64.15 | $66.02 | $61.94 | $63.77 | 34,600 |
| 12/1/2025 | $63.70 | $66.47 | $62.50 | $64.23 | 52,400 |
| 11/28/2025 | $64.01 | $65.04 | $62.81 | $63.99 | 13,800 |
| 11/26/2025 | $66.42 | $67.35 | $63.58 | $63.97 | 39,812 |
| 11/25/2025 | $66.72 | $67.79 | $65.50 | $67.26 | 43,100 |
| 11/24/2025 | $63.08 | $66.41 | $63.08 | $65.78 | 34,636 |
| 11/21/2025 | $62.56 | $63.77 | $60.00 | $63.08 | 56,729 |
| 11/20/2025 | $65.85 | $68.01 | $62.00 | $62.56 | 57,900 |
| 11/19/2025 | $66.66 | $69.50 | $63.08 | $63.44 | 37,000 |
| 11/18/2025 | $64.26 | $68.55 | $64.26 | $67.46 | 67,234 |
| 11/17/2025 | $65.45 | $69.99 | $64.35 | $65.11 | 59,474 |
| 11/14/2025 | $67.70 | $69.32 | $65.00 | $65.43 | 51,000 |
| 11/13/2025 | $72.77 | $73.13 | $69.40 | $71.00 | 50,407 |
| 11/12/2025 | $71.90 | $75.74 | $71.90 | $74.61 | 38,000 |
| 11/11/2025 | $75.95 | $75.95 | $70.14 | $71.84 | 58,403 |
| 11/10/2025 | $77.00 | $79.18 | $74.99 | $76.20 | 51,600 |
| 11/7/2025 | $80.91 | $81.71 | $73.71 | $75.35 | 83,000 |
| 11/6/2025 | $71.20 | $83.87 | $71.20 | $81.32 | 135,903 |
| 11/5/2025 | $72.29 | $74.41 | $71.05 | $72.46 | 47,600 |
| 11/4/2025 | $73.00 | $73.88 | $71.01 | $73.14 | 38,041 |