BK Technologies Corporation(BKTI)
$83.82▲7.71 (10.13%)
BK Technologies Corporation(BKTI)
NYSE
$83.82▲7.71 (10.13%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $74.00 | $83.95 | $73.27 | $83.82 | 103,835 |
| 4/1/2026 | $74.60 | $77.97 | $73.16 | $76.11 | 66,314 |
| 3/31/2026 | $74.11 | $76.00 | $73.30 | $74.63 | 32,836 |
| 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 | 78,003 |
| 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 | 54,913 |
| 3/19/2026 | $78.59 | $80.16 | $76.99 | $78.57 | 39,091 |
| 3/18/2026 | $78.30 | $81.00 | $75.00 | $79.81 | 75,203 |
| 3/17/2026 | $77.17 | $78.52 | $76.59 | $78.43 | 99,953 |
| 3/16/2026 | $77.39 | $79.73 | $74.00 | $76.00 | 76,523 |
| 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 | 47,556 |
| 3/10/2026 | $87.08 | $88.72 | $84.49 | $85.28 | 31,700 |
| 3/9/2026 | $84.05 | $86.50 | $80.00 | $86.49 | 35,793 |
| 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 | 35,618 |
| 3/3/2026 | $86.89 | $86.93 | $81.87 | $86.34 | 22,100 |
| 3/2/2026 | $86.29 | $89.00 | $83.70 | $86.62 | 43,002 |
| 2/27/2026 | $87.00 | $87.84 | $85.20 | $87.09 | 35,745 |
| 2/26/2026 | $85.68 | $89.50 | $85.00 | $89.50 | 38,511 |
| 2/25/2026 | $84.99 | $88.73 | $84.66 | $85.98 | 61,438 |
| 2/24/2026 | $85.00 | $85.87 | $83.90 | $84.57 | 24,313 |
| 2/23/2026 | $85.90 | $85.90 | $83.15 | $84.32 | 24,800 |
| 2/20/2026 | $82.75 | $86.20 | $81.60 | $85.59 | 21,408 |
| 2/19/2026 | $80.24 | $83.00 | $80.06 | $83.00 | 29,100 |
| 2/18/2026 | $80.48 | $83.79 | $80.48 | $81.80 | 33,715 |
| 2/17/2026 | $83.42 | $83.42 | $76.35 | $80.03 | 40,500 |
| 2/13/2026 | $81.22 | $84.00 | $79.00 | $82.53 | 29,723 |
| 2/12/2026 | $82.81 | $83.67 | $78.69 | $81.92 | 30,631 |
| 2/11/2026 | $82.05 | $82.86 | $80.02 | $82.09 | 21,800 |
| 2/10/2026 | $79.10 | $82.52 | $77.49 | $81.61 | 34,474 |
| 2/9/2026 | $77.00 | $79.63 | $77.00 | $79.15 | 29,300 |
| 2/6/2026 | $76.84 | $78.47 | $76.84 | $77.45 | 25,200 |
| 2/5/2026 | $79.57 | $79.99 | $75.61 | $75.70 | 30,000 |
| 2/4/2026 | $79.28 | $79.28 | $74.88 | $79.08 | 54,517 |
| 2/3/2026 | $78.23 | $78.53 | $75.16 | $78.53 | 42,300 |
| 2/2/2026 | $76.00 | $78.98 | $75.99 | $76.86 | 28,000 |
| 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 |