NYSEAMERICAN : BKTI
BK Technologies Corporation — Price history
Technology · Communication Equipment · United States
Last price 68.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 257.19M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BK Technologies Corporation (BKTI) closed at 69.66 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 69.64 | 71.4 | 68.99 | 69.66 | 16,681 | +2.10% |
| 2026-10-30 | 71 | 71.855 | 67.84 | 68.23 | 52,417 | -5.63% |
| 2026-10-29 | 72.2 | 73.32 | 72 | 72.3 | 26,122 | +0.72% |
| 2026-10-28 | 71.6 | 72.3 | 70.355 | 71.78 | 55,748 | +0.77% |
| 2026-10-27 | 70.07 | 72.06 | 68.81 | 71.23 | 94,224 | +3.76% |
| 2026-10-26 | 66.79 | 69.78 | 66.79 | 68.65 | 52,079 | +3.17% |
| 2026-10-23 | 66.64 | 68.543 | 66 | 66.54 | 63,690 | -0.28% |
| 2026-10-22 | 67.02 | 70.21 | 66.03 | 66.73 | 52,320 | -1.93% |
| 2026-10-21 | 67.99 | 68.86 | 67.196 | 68.04 | 38,757 | +1.31% |
| 2026-10-20 | 67.41 | 68.47 | 67.03 | 67.16 | 49,730 | -1.21% |
| 2026-10-19 | 65.83 | 68.94 | 65.5 | 67.98 | 97,495 | +4.57% |
| 2026-10-16 | 67.25 | 67.25 | 65.01 | 65.01 | 32,727 | -2.50% |
| 2026-10-15 | 65.4 | 67.53 | 64.55 | 66.68 | 55,145 | +0.82% |
| 2026-10-14 | 69.89 | 70.63 | 65.46 | 66.14 | 61,077 | -5.74% |
| 2026-10-13 | 70 | 71.25 | 68.23 | 70.17 | 98,741 | -2.92% |
| 2026-10-12 | 73.61 | 73.65 | 72.27 | 72.28 | 34,063 | -1.69% |
| 2026-10-09 | 73.35 | 74.225 | 73.01 | 73.52 | 46,667 | +0.23% |
| 2026-10-08 | 74.79 | 74.79 | 73.32 | 73.35 | 32,484 | -2.56% |
| 2026-10-07 | 76.93 | 76.93 | 74.5 | 75.28 | 51,828 | -2.63% |
| 2026-10-06 | 75.71 | 77.61 | 75.71 | 77.31 | 54,016 | +1.80% |
| 2026-10-05 | 74.97 | 76.22 | 74.97 | 75.94 | 28,909 | -0.04% |
| 2026-10-02 | 75.6 | 77.21 | 75.19 | 75.97 | 35,056 | +1.29% |
| 2026-10-01 | 74.9 | 76.763 | 74.78 | 75 | 39,218 | +0.68% |
| 2026-09-30 | 75.1 | 75.1 | 74.1 | 74.49 | 19,235 | -0.40% |
| 2026-09-29 | 74.84 | 75.16 | 73.32 | 74.79 | 64,027 | -0.04% |
| 2026-09-28 | 74.85 | 75.2 | 74.11 | 74.82 | 74,707 | +0.05% |
| 2026-09-25 | 75 | 75.78 | 74 | 74.78 | 40,513 | -0.12% |
| 2026-09-24 | 74 | 75.01 | 73 | 74.87 | 59,567 | +0.50% |
| 2026-09-23 | 73.42 | 75.455 | 72.94 | 74.5 | 37,992 | +1.33% |
| 2026-09-22 | 73.99 | 75.2 | 73.52 | 73.52 | 32,079 | -1.61% |
| 2026-09-21 | 72.9 | 76.05 | 72.9 | 74.72 | 61,122 | +1.74% |
| 2026-09-18 | 71.76 | 73.89 | 71.04 | 73.44 | 67,892 | +1.52% |
| 2026-09-17 | 72.39 | 73.25 | 71.24 | 72.34 | 24,684 | +1.03% |
| 2026-09-16 | 70.53 | 73.04 | 70.25 | 71.6 | 36,346 | +1.03% |
| 2026-09-15 | 71.85 | 71.85 | 70.26 | 70.87 | 37,109 | -1.21% |
| 2026-09-14 | 71.35 | 72 | 70.06 | 71.74 | 58,915 | -1.28% |
| 2026-09-11 | 71.93 | 73.1 | 71.18 | 72.67 | 32,012 | +1.91% |
| 2026-09-10 | 72.66 | 73.49 | 71.17 | 71.31 | 34,972 | -2.14% |
| 2026-09-09 | 72 | 74.72 | 71.92 | 72.87 | 84,968 | +0.66% |
| 2026-09-08 | 72.48 | 73.54 | 71.68 | 72.39 | 29,805 | -1.05% |
| 2026-09-04 | 73.17 | 73.995 | 72.82 | 73.16 | 23,074 | +0.41% |
| 2026-09-03 | 74 | 74.435 | 72.63 | 72.86 | 29,812 | -1.01% |
| 2026-09-02 | 73.02 | 73.81 | 72.585 | 73.6 | 24,299 | +1.21% |
| 2026-09-01 | 72.23 | 73.445 | 71.18 | 72.72 | 37,625 | +0.48% |
| 2026-08-31 | 72.69 | 73.85 | 71.82 | 72.37 | 33,658 | -0.43% |
| 2026-08-28 | 75.01 | 75.01 | 72.09 | 72.68 | 35,491 | -3.26% |
| 2026-08-27 | 76.83 | 76.965 | 75.13 | 75.13 | 30,707 | -2.20% |
| 2026-08-26 | 77.04 | 77.04 | 76.01 | 76.82 | 38,496 | +0.08% |
| 2026-08-25 | 76.85 | 77.28 | 75.63 | 76.76 | 34,698 | +1.64% |
| 2026-08-24 | 78.79 | 78.91 | 75.52 | 75.52 | 32,418 | -3.18% |
| 2026-08-21 | 78.64 | 80.46 | 77.6 | 78 | 55,510 | -0.04% |
| 2026-08-20 | 78.08 | 78.48 | 76.63 | 78.03 | 24,045 | +0.48% |
| 2026-08-19 | 78.25 | 79.22 | 76.05 | 77.66 | 36,677 | -1.56% |
| 2026-08-18 | 76.5 | 79.25 | 76.5 | 78.89 | 67,347 | +3.50% |
| 2026-08-17 | 74 | 76.75 | 73.685 | 76.22 | 41,230 | +3.00% |
| 2026-08-14 | 73.5 | 76 | 72.88 | 74 | 55,019 | -3.01% |
| 2026-08-13 | 80 | 80 | 72.5 | 76.3 | 45,311 | -2.12% |
| 2026-08-12 | 76.6 | 78.975 | 75.43 | 77.95 | 36,590 | +0.78% |
| 2026-08-11 | 76.98 | 77.7 | 75.26 | 77.35 | 32,785 | +3.13% |
| 2026-08-10 | 77.57 | 78.655 | 74.76 | 75 | 30,568 | -3.50% |
| 2026-08-07 | 79.18 | 79.18 | 77.155 | 77.72 | 29,391 | -0.37% |
| 2026-08-06 | 78.62 | 79.16 | 77.51 | 78.01 | 31,111 | -0.04% |
| 2026-08-05 | 81.21 | 81.23 | 78.04 | 78.04 | 21,189 | -3.07% |
| 2026-08-04 | 80.25 | 81.88 | 80.06 | 80.51 | 24,946 | +0.44% |
| 2026-08-03 | 80.81 | 80.81 | 78.97 | 80.16 | 30,500 | +0.20% |
| 2026-07-31 | 79.88 | 81.17 | 79.49 | 80 | 22,967 | +0.16% |
| 2026-07-30 | 79.09 | 80.25 | 78.32 | 79.87 | 28,294 | +1.26% |
| 2026-07-29 | 80.15 | 80.15 | 78.01 | 78.88 | 26,579 | -1.40% |
| 2026-07-28 | 80.6 | 81.143 | 79.4 | 80 | 45,048 | -0.74% |
| 2026-07-27 | 78.73 | 81 | 78.25 | 80.6 | 25,760 | +3.45% |
| 2026-07-24 | 77.32 | 78.98 | 75.8 | 77.91 | 26,913 | +0.76% |
| 2026-07-23 | 75.94 | 78.44 | 73.59 | 77.32 | 80,155 | +0.25% |
| 2026-07-22 | 79.42 | 79.42 | 76.29 | 77.13 | 55,586 | -2.96% |
| 2026-07-21 | 79.45 | 81.29 | 79.24 | 79.48 | 48,147 | +0.53% |
| 2026-07-20 | 81.55 | 82.49 | 79.05 | 79.06 | 30,378 | -3.62% |
| 2026-07-17 | 78.15 | 83.335 | 78.15 | 82.03 | 52,708 | +4.23% |
| 2026-07-16 | 82.34 | 83.025 | 78.175 | 78.7 | 57,503 | -5.16% |
| 2026-07-15 | 82.05 | 83.65 | 81.07 | 82.98 | 36,527 | +2.12% |
| 2026-07-14 | 84.58 | 84.58 | 78.282 | 81.26 | 58,320 | -2.57% |
| 2026-07-13 | 84.86 | 84.94 | 83.28 | 83.4 | 46,662 | -2.19% |
| 2026-07-10 | 84.03 | 85.49 | 82.415 | 85.27 | 108,570 | +1.86% |
| 2026-07-09 | 81.84 | 84.5 | 81.742 | 83.71 | 27,954 | +2.69% |
| 2026-07-08 | 81.19 | 82 | 79.94 | 81.52 | 22,898 | +0.12% |
| 2026-07-07 | 86.14 | 86.61 | 81.28 | 81.42 | 43,743 | -4.68% |
| 2026-07-06 | 84.98 | 85.9 | 83.75 | 85.42 | 38,360 | +0.91% |
| 2026-07-02 | 87.78 | 87.78 | 84.025 | 84.65 | 30,812 | -3.62% |
| 2026-07-01 | 83.21 | 88.19 | 83.21 | 87.83 | 28,781 | +2.15% |
| 2026-06-30 | 83.63 | 86.16 | 83.26 | 85.98 | 22,264 | +1.16% |
| 2026-06-29 | 82.51 | 84.99 | 81.015 | 84.99 | 35,152 | +3.27% |
| 2026-06-26 | 81.21 | 82.82 | 79.78 | 82.3 | 85,098 | +0.61% |
| 2026-06-25 | 81.9 | 83 | 81.245 | 81.8 | 25,664 | +0.58% |
| 2026-06-24 | 80.22 | 82.68 | 79.32 | 81.33 | 75,533 | +2.53% |
| 2026-06-23 | 80.9 | 81.75 | 79.32 | 79.32 | 36,146 | -2.27% |
| 2026-06-22 | 83.03 | 83.03 | 80.29 | 81.16 | 19,937 | -2.31% |
| 2026-06-18 | 83 | 84.79 | 80.5 | 83.08 | 41,129 | +0.63% |
| 2026-06-17 | 80.79 | 82.57 | 79.56 | 82.56 | 47,473 | +2.71% |
| 2026-06-16 | 81.88 | 82.245 | 79.89 | 80.38 | 67,019 | -0.45% |
| 2026-06-15 | 84.72 | 84.72 | 79.98 | 80.74 | 63,465 | -3.37% |
| 2026-06-12 | 85.57 | 86 | 83.11 | 83.56 | 37,785 | -1.44% |
| 2026-06-11 | 80.56 | 85 | 80.275 | 84.78 | 68,184 | +6.37% |
| 2026-06-10 | 79.83 | 81.44 | 79.08 | 79.7 | 47,631 | -0.36% |
| 2026-06-09 | 80.13 | 80.381 | 78.04 | 79.99 | 27,288 | -0.46% |
| 2026-06-08 | 81.13 | 81.545 | 79.685 | 80.36 | 31,847 | +0.45% |
| 2026-06-05 | 82.22 | 82.52 | 80 | 80 | 25,359 | -3.61% |
| 2026-06-04 | 81.62 | 83.13 | 81.5 | 83 | 21,102 | +1.26% |
| 2026-06-03 | 82.97 | 83.527 | 81.51 | 81.97 | 31,248 | -1.04% |
| 2026-06-02 | 81.72 | 84 | 81.72 | 82.83 | 63,875 | +1.01% |
| 2026-06-01 | 82.24 | 84.6 | 81.68 | 82 | 70,416 | -0.67% |
| 2026-05-29 | 84.9 | 84.9 | 81.94 | 82.55 | 107,234 | -2.88% |
| 2026-05-28 | 84.45 | 85 | 83 | 85 | 27,352 | -0.29% |
| 2026-05-27 | 82.1 | 87.5 | 82.1 | 85.25 | 45,272 | +4.10% |
| 2026-05-26 | 82.8 | 82.8 | 77.9 | 81.89 | 52,708 | -1.21% |
| 2026-05-22 | 83.88 | 84.25 | 82.005 | 82.89 | 31,479 | -0.53% |
| 2026-05-21 | 82.93 | 84.7 | 82.16 | 83.33 | 31,016 | -1.00% |
| 2026-05-20 | 82.5 | 84.745 | 81.725 | 84.17 | 23,997 | +2.02% |
| 2026-05-19 | 82.96 | 83.7 | 80.58 | 82.5 | 62,011 | -1.79% |
| 2026-05-18 | 81.67 | 85.59 | 80.33 | 84 | 78,932 | +0.67% |
| 2026-05-15 | 81.79 | 87.49 | 80.32 | 83.44 | 54,410 | -0.67% |
| 2026-05-14 | 85.42 | 86.99 | 75.01 | 84 | 40,623 | -3.80% |
| 2026-05-13 | 89.43 | 89.78 | 86.652 | 87.32 | 46,821 | -3.09% |