BK Technologies Inc (BKTI) Historical Stock Data
28.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKTI is up 0.82% a day on average. There have been 15 days where BK Technologies Inc closed green and 15 days where BKTI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-11-08 | 28.21 | 28.19 | ↓$0.02 (-0.07%) | 28.19 | 29.17 | 15.62K |
2024-11-07 | 27.75 | 28.00 | ↑$0.25 (0.92%) | 27.62 | 28.50 | 11.82K |
2024-11-06 | 27.05 | 27.68 | ↑$0.63 (2.33%) | 26.81 | 28.50 | 37.89K |
2024-11-05 | 27.31 | 26.20 | ↓$1.11 (-4.06%) | 26.20 | 27.62 | 33.38K |
2024-11-04 | 26.49 | 26.20 | ↓$0.29 (-1.09%) | 26.20 | 27.21 | 41.18K |
2024-11-01 | 27.99 | 26.30 | ↓$1.69 (-6.04%) | 26.26 | 27.99 | 17.87K |
2024-10-31 | 27.44 | 27.99 | ↑$0.55 (2.00%) | 26.77 | 28.11 | 19.06K |
2024-10-30 | 26.83 | 27.50 | ↑$0.67 (2.50%) | 26.35 | 28.00 | 38.99K |
2024-10-29 | 27.20 | 26.67 | ↓$0.53 (-1.95%) | 26.19 | 27.20 | 4.53K |
2024-10-28 | 26.72 | 27.40 | ↑$0.68 (2.54%) | 25.25 | 27.72 | 29.81K |
2024-10-25 | 26.30 | 26.23 | ↓$0.07 (-0.27%) | 26.14 | 26.83 | 10.31K |
2024-10-24 | 25.17 | 26.51 | ↑$1.34 (5.32%) | 24.17 | 26.51 | 22.05K |
2024-10-23 | 27.05 | 24.83 | ↓$2.22 (-8.21%) | 24.28 | 27.05 | 43.24K |
2024-10-22 | 25.62 | 27.46 | ↑$1.84 (7.18%) | 25.50 | 27.48 | 25.95K |
2024-10-21 | 28.04 | 25.58 | ↓$2.46 (-8.77%) | 24.59 | 28.04 | 119.24K |
2024-10-18 | 28.65 | 27.99 | ↓$0.66 (-2.30%) | 27.99 | 28.65 | 8.27K |
2024-10-17 | 29.06 | 28.65 | ↓$0.41 (-1.41%) | 27.71 | 29.06 | 25.42K |
2024-10-16 | 28.98 | 29.12 | ↑$0.14 (0.48%) | 28.00 | 29.89 | 47.92K |
2024-10-15 | 26.94 | 28.98 | ↑$2.04 (7.57%) | 26.40 | 29.94 | 55.99K |
2024-10-14 | 26.79 | 26.98 | ↑$0.19 (0.71%) | 26.21 | 27.10 | 55.59K |
2024-10-11 | 24.37 | 27.00 | ↑$2.63 (10.79%) | 23.88 | 27.08 | 44.37K |
2024-10-10 | 25.58 | 24.51 | ↓$1.07 (-4.18%) | 23.58 | 25.75 | 31.94K |
2024-10-09 | 25.50 | 24.99 | ↓$0.51 (-2.00%) | 24.97 | 26.05 | 43.02K |
2024-10-08 | 27.50 | 25.59 | ↓$1.91 (-6.95%) | 24.77 | 27.50 | 101.06K |
2024-10-07 | 24.00 | 26.75 | ↑$2.75 (11.46%) | 23.50 | 27.42 | 157.01K |
2024-10-04 | 20.35 | 23.93 | ↑$3.58 (17.59%) | 20.34 | 23.93 | 61.20K |
2024-10-03 | 20.52 | 20.32 | ↓$0.20 (-0.97%) | 20.05 | 20.81 | 9.62K |
2024-10-02 | 19.48 | 20.81 | ↑$1.33 (6.83%) | 19.48 | 21.30 | 29.27K |
2024-10-01 | 21.51 | 20.13 | ↓$1.38 (-6.42%) | 19.53 | 21.69 | 69.35K |
2024-09-30 | 21.51 | 21.77 | ↑$0.26 (1.21%) | 21.51 | 22.80 | 27.51K |
Create an account or log in to view more rows.
$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
$BKTI just bought a half position.
$BKTI yeeeeeee haw
$BKTI oversold
$BKTI watch this fly!!!!
$BKTI whats the target for Friday close?
$BKTI has just been halted from trading.