BK Technologies Corporation Common Stock (BKTI)

Last Price77.66

Change-1.23 (-1.56%)

NYSE· Last Trade: Aug 19th, 9:54 PM EDT

Historical Prices For BK Technologies Corporation Common Stock (BKTI)

Date Range:

2026-05-20 - 2026-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
8/19/2026	78.25	79.22	76.05	77.66	36,677	77.66
8/18/2026	76.50	79.25	76.50	78.89	67,347	78.89
8/17/2026	74.00	76.75	73.69	76.22	41,230	76.22
8/14/2026	73.50	76.00	72.88	74.00	55,020	74.00
8/13/2026	80.00	80.00	72.50	76.30	45,311	76.30
8/12/2026	76.60	78.97	75.43	77.95	36,589	77.95
8/11/2026	76.98	77.70	75.26	77.35	32,784	77.35
8/10/2026	77.57	78.66	74.76	75.00	30,568	75.00
8/07/2026	79.18	79.18	77.16	77.72	29,391	77.72
8/06/2026	78.62	79.16	77.51	78.01	31,111	78.01
8/05/2026	81.21	81.23	78.04	78.04	21,189	78.04
8/04/2026	80.25	81.88	80.06	80.51	24,946	80.51
8/03/2026	80.81	80.81	78.97	80.16	30,500	80.16
7/31/2026	79.88	81.17	79.49	80.00	22,967	80.00
7/30/2026	79.09	80.25	78.32	79.87	28,295	79.87
7/29/2026	80.15	80.15	78.01	78.88	26,579	78.88
7/28/2026	80.60	81.14	79.40	80.00	45,047	80.00
7/27/2026	78.73	81.00	78.25	80.60	25,760	80.60
7/24/2026	77.32	78.98	75.80	77.91	26,914	77.91
7/23/2026	75.94	78.44	73.59	77.32	80,156	77.32
7/22/2026	79.42	79.42	76.29	77.13	55,586	77.13
7/21/2026	79.45	81.29	79.24	79.48	48,147	79.48
7/20/2026	81.55	82.49	79.05	79.06	30,379	79.06
7/17/2026	78.15	83.33	78.15	82.03	52,709	82.03
7/16/2026	82.34	83.03	78.17	78.70	57,503	78.70
7/15/2026	82.05	83.65	81.07	82.98	36,527	82.98
7/14/2026	84.58	84.58	78.28	81.26	58,308	81.26
7/13/2026	84.86	84.94	83.28	83.40	46,662	83.40
7/10/2026	84.03	85.49	82.42	85.27	108,570	85.27
7/09/2026	81.84	84.50	81.74	83.71	27,955	83.71
7/08/2026	81.19	82.00	79.94	81.52	22,899	81.52
7/07/2026	86.14	86.61	81.28	81.42	43,744	81.42
7/06/2026	84.98	85.90	83.75	85.42	38,361	85.42
7/02/2026	87.78	87.78	84.03	84.65	30,812	84.65
7/01/2026	83.21	88.19	83.21	87.83	28,781	87.83
6/30/2026	83.63	86.16	83.26	85.98	22,250	85.98
6/29/2026	82.51	84.99	81.02	84.99	35,153	84.99
6/26/2026	81.21	82.82	79.78	82.30	85,099	82.30
6/25/2026	81.90	83.00	81.25	81.80	25,665	81.80
6/24/2026	80.22	82.68	79.32	81.33	75,534	81.33
6/23/2026	80.90	81.75	79.32	79.32	36,146	79.32
6/22/2026	83.03	83.03	80.29	81.16	19,938	81.16
6/18/2026	83.00	84.79	80.50	83.08	41,130	83.08
6/17/2026	80.79	82.57	79.56	82.56	47,473	82.56
6/16/2026	81.88	82.25	79.89	80.38	67,020	80.38
6/15/2026	84.72	84.72	79.98	80.74	63,466	80.74
6/12/2026	85.57	86.00	83.11	83.56	37,786	83.56
6/11/2026	80.56	85.00	80.28	84.78	68,185	84.78
6/10/2026	79.83	81.44	79.08	79.70	47,632	79.70
6/09/2026	80.13	80.38	78.04	79.99	27,289	79.99
6/08/2026	81.13	81.55	79.69	80.36	31,848	80.36
6/05/2026	82.22	82.52	80.00	80.00	25,360	80.00
6/04/2026	81.62	83.13	81.50	83.00	21,103	83.00
6/03/2026	82.97	83.53	81.51	81.97	31,249	81.97
6/02/2026	81.72	84.00	81.72	82.83	63,875	82.83
6/01/2026	82.24	84.60	81.68	82.00	70,416	82.00
5/29/2026	84.90	84.90	81.94	82.55	107,234	82.55
5/28/2026	84.45	85.00	83.00	85.00	27,302	85.00
5/27/2026	82.10	87.50	82.10	85.25	45,273	85.25
5/26/2026	82.80	82.80	77.90	81.89	52,709	81.89
5/22/2026	83.88	84.25	82.00	82.89	31,479	82.89
5/21/2026	82.93	84.70	82.16	83.33	31,017	83.33
5/20/2026	82.50	84.75	81.72	84.17	23,998	84.17