BK Technologies Inc (BKTI) Historical Stock Data
14.38 ↑0.23 (1.64%)
As of April 26, 2024, 3:39pm EST.
Historical Data
In the past 30 trading days, BKTI is down -0.34% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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 |
| 2024-04-03 | 14.57 | 15.83 | ↑$1.26 (8.65%) | 14.57 | 16.58 | 42.33K |
| 2024-04-02 | 15.31 | 14.49 | ↓$0.82 (-5.36%) | 14.24 | 15.31 | 19.14K |
| 2024-04-01 | 14.80 | 14.91 | ↑$0.11 (0.74%) | 14.17 | 15.55 | 9.12K |
| 2024-03-28 | 14.35 | 14.60 | ↑$0.25 (1.74%) | 14.35 | 15.33 | 14.24K |
| 2024-03-27 | 15.31 | 14.52 | ↓$0.79 (-5.16%) | 13.80 | 15.31 | 15.44K |
| 2024-03-26 | 14.91 | 14.55 | ↓$0.36 (-2.41%) | 14.55 | 15.50 | 7.28K |
| 2024-03-25 | 15.10 | 14.77 | ↓$0.33 (-2.18%) | 14.30 | 15.70 | 34.46K |
| 2024-03-22 | 14.98 | 14.90 | ↓$0.08 (-0.53%) | 14.61 | 15.05 | 5.81K |
| 2024-03-21 | 14.60 | 15.20 | ↑$0.60 (4.15%) | 14.25 | 15.40 | 23.56K |
| 2024-03-20 | 13.53 | 14.10 | ↑$0.57 (4.22%) | 13.53 | 15.50 | 70.13K |
| 2024-03-19 | 13.26 | 14.00 | ↑$0.74 (5.62%) | 13.03 | 14.60 | 55.37K |
| 2024-03-18 | 13.19 | 13.25 | ↑$0.06 (0.42%) | 12.50 | 13.78 | 38.84K |
| 2024-03-15 | 13.00 | 12.82 | ↓$0.18 (-1.38%) | 12.61 | 13.14 | 14.26K |
Create an account or log in to view more rows.
$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
$BKTI might get a sell off today
$BKTI lol who sold