BK Technologies Inc (BKTI) Historical Stock Data
13.86 ↑0.16 (1.17%)
As of May 16, 2024, 10:27am EST.
Historical Data
In the past 30 trading days, BKTI is down -1.42% a day on average. There have been 12 days where BK Technologies Inc closed green and 18 days where BKTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 13.42 | 13.70 | ↑$0.28 (2.09%) | 13.37 | 13.70 | 20.55K |
| 2024-05-14 | 12.97 | 13.58 | ↑$0.61 (4.70%) | 12.97 | 13.64 | 40.08K |
| 2024-05-13 | 12.90 | 12.96 | ↑$0.06 (0.47%) | 12.90 | 13.20 | 19.16K |
| 2024-05-10 | 13.43 | 12.65 | ↓$0.78 (-5.81%) | 12.65 | 13.43 | 30.41K |
| 2024-05-09 | 13.25 | 13.00 | ↓$0.25 (-1.89%) | 12.91 | 13.53 | 40.98K |
| 2024-05-08 | 13.40 | 12.63 | ↓$0.77 (-5.75%) | 12.36 | 13.89 | 122.11K |
| 2024-05-07 | 13.64 | 13.03 | ↓$0.61 (-4.47%) | 13.03 | 14.06 | 64.48K |
| 2024-05-06 | 14.74 | 13.75 | ↓$0.99 (-6.72%) | 13.62 | 15.32 | 208.81K |
| 2024-05-03 | 15.06 | 14.91 | ↓$0.15 (-1.00%) | 14.04 | 15.25 | 178.71K |
| 2024-05-02 | 14.99 | 14.51 | ↓$0.48 (-3.20%) | 14.08 | 14.99 | 28.46K |
| 2024-05-01 | 13.86 | 14.06 | ↑$0.20 (1.42%) | 13.84 | 14.14 | 15.10K |
| 2024-04-30 | 14.19 | 14.06 | ↓$0.13 (-0.94%) | 13.84 | 14.25 | 15.44K |
| 2024-04-29 | 14.37 | 13.98 | ↓$0.39 (-2.71%) | 13.80 | 14.40 | 16.63K |
| 2024-04-26 | 14.22 | 14.15 | ↓$0.07 (-0.50%) | 14.00 | 14.55 | 10.56K |
| 2024-04-25 | 13.68 | 14.00 | ↑$0.32 (2.34%) | 13.68 | 14.65 | 21.12K |
| 2024-04-24 | 14.01 | 13.68 | ↓$0.33 (-2.36%) | 13.68 | 14.50 | 22.04K |
| 2024-04-23 | 13.88 | 14.24 | ↑$0.36 (2.59%) | 13.88 | 14.24 | 1.18K |
| 2024-04-22 | 13.50 | 13.60 | ↑$0.10 (0.74%) | 13.50 | 14.36 | 28.34K |
| 2024-04-19 | 13.72 | 13.36 | ↓$0.36 (-2.62%) | 13.08 | 13.78 | 20.89K |
| 2024-04-18 | 13.50 | 13.54 | ↑$0.04 (0.30%) | 13.34 | 13.67 | 11.24K |
| 2024-04-17 | 13.70 | 13.05 | ↓$0.65 (-4.74%) | 13.05 | 14.01 | 41.08K |
| 2024-04-16 | 13.66 | 14.01 | ↑$0.35 (2.59%) | 13.61 | 14.12 | 5.78K |
| 2024-04-15 | 14.21 | 13.79 | ↓$0.42 (-2.96%) | 13.60 | 14.39 | 11.95K |
| 2024-04-12 | 14.20 | 13.81 | ↓$0.39 (-2.75%) | 13.76 | 14.57 | 8.84K |
| 2024-04-11 | 14.16 | 14.45 | ↑$0.30 (2.09%) | 14.16 | 14.56 | 9.98K |
| 2024-04-10 | 14.30 | 14.53 | ↑$0.23 (1.61%) | 14.00 | 14.53 | 3.93K |
| 2024-04-09 | 14.46 | 14.40 | ↓$0.06 (-0.41%) | 14.16 | 14.71 | 10.65K |
| 2024-04-08 | 15.15 | 14.17 | ↓$0.98 (-6.47%) | 14.17 | 15.15 | 19.38K |
| 2024-04-05 | 14.31 | 14.79 | ↑$0.48 (3.35%) | 14.31 | 15.38 | 14.28K |
| 2024-04-04 | 15.95 | 14.10 | ↓$1.85 (-11.60%) | 14.10 | 16.54 | 95.70K |
Create an account or log in to view more rows.
$BKTI watch this fly!!!!
$BKTI whats the target for Friday close?
$BKTI has just been halted from trading.
$BKTI Just buy and hold
$BKTI LETS GOOOOOOOO!!!!!!!
$BKTI swing puts
$BKTI death cross will complete today
$BKTI Bull flag forming?
$BKTI hot trash
$BKTI Time to buy here