BK Technologies Inc (BKTI) Historical Stock Data
66.02 ↑0.07 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKTI is down -0.06% a day on average. There have been 14 days where BK Technologies Inc closed green and 16 days where BKTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 65.94 | 66.02 | ↑$0.08 (0.12%) | 64.03 | 66.64 | 44.39K |
| 2025-12-04 | 65.02 | 65.95 | ↑$0.93 (1.43%) | 64.54 | 66.70 | 22.38K |
| 2025-12-03 | 63.71 | 64.87 | ↑$1.16 (1.82%) | 62.57 | 65.43 | 22.08K |
| 2025-12-02 | 64.15 | 63.77 | ↓$0.38 (-0.59%) | 61.94 | 66.02 | 32.90K |
| 2025-12-01 | 63.70 | 64.23 | ↑$0.53 (0.83%) | 62.50 | 66.47 | 52.39K |
| 2025-11-28 | 64.01 | 63.99 | ↓$0.02 (-0.03%) | 62.81 | 65.04 | 13.69K |
| 2025-11-26 | 66.42 | 63.97 | ↓$2.45 (-3.69%) | 63.58 | 67.35 | 39.81K |
| 2025-11-25 | 66.73 | 67.26 | ↑$0.54 (0.80%) | 65.50 | 67.79 | 43.07K |
| 2025-11-24 | 63.08 | 65.78 | ↑$2.70 (4.28%) | 63.08 | 66.31 | 31.62K |
| 2025-11-21 | 62.56 | 63.08 | ↑$0.52 (0.83%) | 60.00 | 63.69 | 51K |
| 2025-11-20 | 65.85 | 62.56 | ↓$3.29 (-5.00%) | 62.00 | 68.01 | 51.45K |
| 2025-11-19 | 66.66 | 63.44 | ↓$3.22 (-4.83%) | 63.08 | 69.50 | 34.34K |
| 2025-11-18 | 64.26 | 67.46 | ↑$3.20 (4.98%) | 64.26 | 68.55 | 66.76K |
| 2025-11-17 | 65.45 | 65.11 | ↓$0.34 (-0.52%) | 64.35 | 67.90 | 55.10K |
| 2025-11-14 | 67.70 | 65.43 | ↓$2.27 (-3.35%) | 65.00 | 69.32 | 47.90K |
| 2025-11-13 | 72.77 | 71.00 | ↓$1.77 (-2.43%) | 69.40 | 73.13 | 44.44K |
| 2025-11-12 | 71.90 | 74.61 | ↑$2.71 (3.77%) | 71.90 | 75.74 | 34.09K |
| 2025-11-11 | 75.95 | 71.84 | ↓$4.11 (-5.41%) | 70.14 | 75.95 | 58.40K |
| 2025-11-10 | 77.00 | 76.20 | ↓$0.80 (-1.04%) | 74.99 | 79.18 | 51.57K |
| 2025-11-07 | 80.91 | 75.35 | ↓$5.56 (-6.87%) | 73.71 | 81.71 | 80.39K |
| 2025-11-06 | 71.20 | 81.32 | ↑$10.12 (14.21%) | 71.20 | 83.87 | 135.88K |
| 2025-11-05 | 72.29 | 72.46 | ↑$0.17 (0.24%) | 71.05 | 74.41 | 43.89K |
| 2025-11-04 | 73.00 | 73.14 | ↑$0.14 (0.19%) | 71.01 | 73.88 | 38.02K |
| 2025-11-03 | 75.86 | 74.00 | ↓$1.86 (-2.45%) | 72.11 | 75.86 | 38.32K |
| 2025-10-31 | 75.47 | 74.71 | ↓$0.76 (-1.01%) | 73.00 | 75.47 | 20.75K |
| 2025-10-30 | 73.30 | 75.40 | ↑$2.10 (2.86%) | 73.30 | 75.96 | 37.91K |
| 2025-10-29 | 72.90 | 73.47 | ↑$0.57 (0.78%) | 72.01 | 73.85 | 65.96K |
| 2025-10-28 | 73.16 | 72.50 | ↓$0.66 (-0.90%) | 71.53 | 74.49 | 25.87K |
| 2025-10-27 | 73.44 | 72.95 | ↓$0.49 (-0.67%) | 69.43 | 74.03 | 39.27K |
| 2025-10-24 | 73.08 | 72.92 | ↓$0.16 (-0.22%) | 69.70 | 73.08 | 42.09K |
Create an account or log in to view more rows.
$BKTI rubbish
$BKTI I’ll be buying more if this dips!
$BKTI Buying more
$BKTI if your selling dont regret it later
$BKTI I need a smoke after this trade
$BKTI not good
$BKTI where’s the WSB guys at? Still sleeping?
$BKTI Market is down
No worries
$BKTI lets go <3
$BKTI what’s gonna happen now