BKTI(BKTI)
BKTI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $82.50 | $84.75 | $81.72 | $84.17 | 21,715 |
| 5/19/2026 | $82.96 | $83.70 | $80.58 | $82.50 | 62,011 |
| 5/18/2026 | $81.67 | $85.59 | $80.33 | $84.00 | 78,932 |
| 5/15/2026 | $81.79 | $87.49 | $80.32 | $83.44 | 54,410 |
| 5/14/2026 | $85.42 | $86.99 | $75.01 | $84.00 | 40,623 |
| 5/13/2026 | $89.43 | $89.78 | $86.65 | $87.32 | 46,821 |
| 5/12/2026 | $94.77 | $95.10 | $90.00 | $90.10 | 31,062 |
| 5/11/2026 | $104.55 | $104.55 | $94.89 | $96.21 | 55,700 |
| 5/8/2026 | $93.61 | $96.81 | $93.61 | $93.88 | 36,413 |
| 5/7/2026 | $94.00 | $95.27 | $93.15 | $93.92 | 23,540 |
| 5/6/2026 | $95.82 | $95.82 | $93.50 | $93.61 | 25,236 |
| 5/5/2026 | $95.65 | $96.87 | $93.46 | $93.63 | 25,900 |
| 5/4/2026 | $95.85 | $98.00 | $93.19 | $93.58 | 38,900 |
| 5/1/2026 | $95.50 | $98.42 | $94.50 | $95.46 | 59,100 |
| 4/30/2026 | $91.20 | $96.81 | $91.20 | $96.36 | 23,500 |
| 4/29/2026 | $91.33 | $92.15 | $89.91 | $90.51 | 17,000 |
| 4/28/2026 | $89.52 | $92.38 | $89.21 | $90.93 | 28,600 |
| 4/27/2026 | $93.79 | $94.53 | $91.48 | $91.58 | 23,900 |
| 4/24/2026 | $88.71 | $93.96 | $88.71 | $93.13 | 19,900 |
| 4/23/2026 | $90.61 | $90.61 | $87.30 | $88.62 | 34,100 |
| 4/22/2026 | $93.09 | $93.52 | $90.34 | $90.72 | 46,400 |
| 4/21/2026 | $94.70 | $97.25 | $90.91 | $92.16 | 133,900 |
| 4/20/2026 | $95.71 | $97.03 | $93.27 | $93.77 | 80,100 |
| 4/17/2026 | $98.24 | $98.24 | $94.69 | $95.98 | 68,300 |
| 4/16/2026 | $94.87 | $97.47 | $94.41 | $96.95 | 74,500 |
| 4/15/2026 | $94.49 | $95.72 | $93.27 | $95.28 | 73,300 |
| 4/14/2026 | $98.36 | $98.36 | $92.00 | $93.75 | 81,600 |
| 4/13/2026 | $94.33 | $97.00 | $93.10 | $96.01 | 141,800 |
| 4/10/2026 | $93.05 | $95.28 | $91.56 | $95.04 | 87,900 |
| 4/9/2026 | $87.67 | $93.09 | $87.24 | $92.26 | 79,500 |
| 4/8/2026 | $81.75 | $88.36 | $81.75 | $87.70 | 86,000 |
| 4/7/2026 | $78.39 | $80.90 | $77.67 | $80.49 | 188,300 |
| 4/6/2026 | $82.21 | $82.38 | $78.17 | $78.37 | 49,800 |
| 4/2/2026 | $74.00 | $83.95 | $73.27 | $83.82 | 103,800 |
| 4/1/2026 | $74.60 | $77.97 | $73.16 | $76.11 | 66,300 |
| 3/31/2026 | $74.11 | $76.00 | $73.30 | $74.63 | 32,800 |
| 3/30/2026 | $73.40 | $75.01 | $72.00 | $73.27 | 53,800 |
| 3/27/2026 | $77.20 | $79.06 | $71.31 | $73.40 | 76,400 |
| 3/26/2026 | $79.40 | $81.00 | $78.00 | $79.20 | 78,000 |
| 3/25/2026 | $80.93 | $80.93 | $79.45 | $80.40 | 77,000 |
| 3/24/2026 | $79.17 | $80.54 | $77.69 | $79.73 | 55,600 |
| 3/23/2026 | $76.83 | $80.37 | $76.83 | $80.37 | 46,200 |
| 3/20/2026 | $78.00 | $79.24 | $76.05 | $76.83 | 54,900 |
| 3/19/2026 | $78.59 | $80.16 | $76.99 | $78.57 | 39,000 |
| 3/18/2026 | $78.30 | $81.00 | $75.00 | $79.81 | 75,200 |
| 3/17/2026 | $77.17 | $78.52 | $76.59 | $78.43 | 99,900 |
| 3/16/2026 | $77.39 | $79.73 | $74.00 | $76.00 | 76,500 |
| 3/13/2026 | $78.99 | $80.01 | $74.53 | $77.98 | 56,400 |
| 3/12/2026 | $82.00 | $82.00 | $69.97 | $78.38 | 115,600 |
| 3/11/2026 | $88.00 | $88.00 | $83.41 | $84.30 | 47,300 |
| 3/10/2026 | $87.08 | $88.72 | $84.49 | $85.28 | 31,700 |
| 3/9/2026 | $84.05 | $86.50 | $80.00 | $86.49 | 35,500 |
| 3/6/2026 | $85.56 | $86.45 | $82.64 | $85.06 | 57,800 |
| 3/5/2026 | $88.06 | $88.06 | $82.55 | $86.54 | 29,000 |
| 3/4/2026 | $86.23 | $89.00 | $86.20 | $89.00 | 35,600 |
| 3/3/2026 | $86.89 | $86.93 | $81.87 | $86.34 | 22,100 |
| 3/2/2026 | $86.29 | $89.00 | $83.70 | $86.62 | 43,000 |
| 2/27/2026 | $87.00 | $87.84 | $85.20 | $87.09 | 35,700 |
| 2/26/2026 | $85.68 | $89.50 | $85.00 | $89.50 | 38,500 |
| 2/25/2026 | $84.99 | $88.73 | $84.66 | $85.98 | 61,400 |
| 2/24/2026 | $85.00 | $85.87 | $83.90 | $84.57 | 24,300 |
| 2/23/2026 | $85.90 | $85.90 | $83.15 | $84.32 | 24,800 |
| 2/20/2026 | $82.75 | $86.20 | $81.60 | $85.59 | 21,400 |