BK Technologies Corporation Common Stock (BKTI)

Historical Prices For BK Technologies Corporation Common Stock (BKTI)

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	41.95	44.91	41.56	44.91	26,676	44.91
5/08/2025	42.10	43.86	38.46	42.26	29,367	42.26
5/07/2025	43.99	44.88	41.23	42.41	24,497	42.41
5/06/2025	45.00	46.00	43.00	43.99	20,463	43.99
5/05/2025	46.66	47.93	44.88	45.67	23,305	45.67
5/02/2025	45.15	47.27	44.80	47.27	47,088	47.27
5/01/2025	44.66	45.85	42.80	43.96	18,107	43.96
4/30/2025	43.71	44.62	42.50	44.62	25,340	44.62
4/29/2025	43.35	45.38	41.21	45.20	19,620	45.20
4/28/2025	43.25	44.89	42.57	43.94	23,596	43.94
4/25/2025	44.70	45.99	43.18	43.62	20,536	43.62
4/24/2025	45.79	46.80	44.51	45.23	39,771	45.23
4/23/2025	47.42	47.91	44.76	45.13	36,005	45.13
4/22/2025	42.14	46.01	40.59	46.01	46,515	46.01
4/21/2025	42.33	44.69	40.27	41.68	67,507	41.68
4/17/2025	45.00	46.99	42.49	43.07	75,395	43.07
4/16/2025	47.07	47.83	44.60	45.46	38,831	45.46
4/15/2025	46.00	48.43	44.73	47.84	56,871	47.84
4/14/2025	40.70	47.00	40.45	45.73	80,615	45.73
4/11/2025	37.71	40.48	36.44	39.65	32,865	39.65
4/10/2025	39.07	40.09	36.95	37.30	41,908	37.30
4/09/2025	36.72	42.20	35.84	40.95	81,682	40.95
4/08/2025	42.40	42.40	35.76	37.05	73,532	37.05
4/07/2025	36.39	40.90	36.39	39.20	67,606	39.20
4/04/2025	38.96	41.34	37.73	39.29	41,961	39.29
4/03/2025	40.83	42.69	39.46	41.73	46,300	41.73
4/02/2025	39.37	44.97	39.37	44.26	44,223	44.26
4/01/2025	40.78	40.78	37.30	39.46	42,264	39.46
3/31/2025	36.09	43.34	36.09	39.22	184,809	39.22
3/28/2025	33.00	36.00	33.00	36.00	126,311	36.00
3/27/2025	33.00	33.32	29.78	32.00	51,979	32.00
3/26/2025	29.20	29.86	28.35	29.27	22,089	29.27
3/25/2025	30.07	31.78	29.30	29.30	17,497	29.30
3/24/2025	31.89	31.89	29.90	29.90	10,375	29.90
3/21/2025	31.94	31.94	31.06	31.88	7,309	31.88
3/20/2025	30.69	31.95	29.00	31.95	9,864	31.95
3/19/2025	29.01	30.63	29.01	30.42	18,057	30.42
3/18/2025	30.70	30.70	28.74	29.74	12,453	29.74
3/17/2025	29.53	31.67	29.53	30.86	20,602	30.86
3/14/2025	28.20	30.35	28.20	29.53	13,396	29.53
3/13/2025	31.66	31.66	28.01	28.01	22,921	28.01
3/12/2025	30.29	32.00	29.63	31.68	39,376	31.68
3/11/2025	27.00	30.29	27.00	30.29	22,878	30.29
3/10/2025	28.19	28.45	26.33	27.00	17,229	27.00
3/07/2025	27.64	28.60	27.03	28.41	17,923	28.41
3/06/2025	28.85	28.85	27.01	27.64	10,795	27.64
3/05/2025	28.65	29.89	28.65	28.85	11,238	28.85
3/04/2025	28.03	29.06	26.20	29.06	42,894	29.06
3/03/2025	30.63	30.63	28.00	28.03	10,960	28.03
2/28/2025	30.29	30.91	29.85	30.50	14,740	30.50
2/27/2025	31.04	31.42	30.19	30.19	3,003	30.19
2/26/2025	30.85	32.10	30.57	31.34	15,009	31.34
2/25/2025	30.00	30.95	29.00	30.95	25,275	30.95
2/24/2025	33.40	33.60	29.88	30.04	27,621	30.04
2/21/2025	34.45	34.97	32.58	32.82	18,509	32.82
2/20/2025	34.16	34.72	33.44	34.47	19,647	34.47
2/19/2025	33.18	34.50	32.30	34.50	25,563	34.50
2/18/2025	32.38	33.56	32.01	33.50	25,918	33.50
2/14/2025	29.18	32.40	29.18	31.58	17,830	31.58
2/13/2025	28.00	28.98	26.41	28.97	59,880	28.97
2/12/2025	30.22	30.63	28.81	28.82	24,707	28.82
2/11/2025	31.92	31.92	29.85	30.06	33,073	30.06
2/10/2025	32.40	32.74	32.22	32.22	11,140	32.22