U.S. markets open in 2 hours 8 minutes

BK Technologies Corporation (BKTI)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
3.4700+0.0199 (+0.58%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20213.54003.54003.47003.47003.47009,700
Jan 19, 20213.53003.70003.45003.45003.45003,600
Jan 15, 20213.65003.65003.42003.43003.43001,700
Jan 14, 20213.41003.71003.41003.71003.710058,300
Jan 13, 20213.45003.51003.33003.51003.51006,200
Jan 12, 20213.54003.58003.50003.55003.550028,800
Jan 11, 20213.20003.50003.19003.47003.4700103,400
Jan 08, 20213.06003.20002.98003.20003.200042,900
Jan 07, 20213.06003.08002.97003.05003.050072,200
Jan 06, 20212.86003.07002.86002.92002.920077,200
Jan 05, 20212.98002.98002.86002.97002.970019,900
Jan 04, 20212.96003.03002.96003.01003.01007,500
Dec 31, 20203.04003.08003.01003.03003.030013,800
Dec 31, 20200.02 Dividend
Dec 30, 20202.99003.04002.99003.03003.010010,700
Dec 29, 20203.03003.04003.01003.01002.990110,700
Dec 28, 20203.06003.08003.03003.03003.010058,300
Dec 24, 20203.07003.10003.00003.05003.029984,500
Dec 23, 20202.89003.09002.89003.03003.0100159,300
Dec 22, 20202.61002.88002.61002.85002.831268,200
Dec 21, 20202.86002.87002.54002.59002.5729178,200
Dec 18, 20202.94003.08002.82002.82002.801496,200
Dec 17, 20203.11003.13002.94002.95002.930518,500
Dec 16, 20203.06003.08003.03003.05003.02998,300
Dec 15, 20203.03003.13003.01003.05003.029947,900
Dec 14, 20203.09003.18002.99003.01002.990127,600
Dec 11, 20202.99003.22002.97003.12003.099456,900
Dec 10, 20203.04003.04002.91002.95002.930523,400
Dec 09, 20203.01003.05003.00003.00002.98025,100
Dec 08, 20203.10003.11003.03003.05003.02997,400
Dec 07, 20203.04003.11003.00003.05003.02992,900
Dec 04, 20203.02003.12003.02003.11003.089515,000
Dec 03, 20203.06003.10002.91002.99002.970342,100
Dec 02, 20203.12003.12003.09003.11003.08951,400
Dec 01, 20203.12003.12003.09003.10003.07953,400
Nov 30, 20203.25003.25003.05003.05003.029920,800
Nov 27, 20203.26003.26003.20003.21003.18887,700
Nov 25, 20203.09003.34003.09003.19003.168942,300
Nov 24, 20203.06003.09002.99003.07003.049716,400
Nov 23, 20203.05003.05002.98002.98002.96036,700
Nov 20, 20202.96003.03002.95003.00002.980217,500
Nov 19, 20203.08003.10002.97003.02003.00019,300
Nov 18, 20203.15003.16002.91003.07003.049738,200
Nov 17, 20203.22003.22003.21003.21003.18881,800
Nov 16, 20203.21003.22003.19003.19003.16897,600
Nov 13, 20203.10003.21003.10003.16003.13917,400
Nov 12, 20203.12003.20003.02003.07003.049710,000
Nov 11, 20202.98003.07002.98003.02003.00012,400
Nov 10, 20202.96003.01002.80002.96002.940514,200
Nov 09, 20203.05003.19003.02003.15003.12922,200
Nov 06, 20202.94003.13002.94002.97002.95047,700
Nov 05, 20203.10003.21003.00003.00002.98026,900
Nov 04, 20203.20003.25003.08003.12003.099416,200
Nov 03, 20203.20003.35003.07003.20003.178956,200
Nov 02, 20203.05003.09002.93003.07003.049715,200
Oct 30, 20202.90003.05002.87002.97002.95043,200
Oct 29, 20202.93003.01002.90003.01002.99014,700
Oct 28, 20202.83002.89002.83002.89002.87091,300
Oct 27, 20202.81002.95002.81002.95002.93055,500
Oct 26, 20202.98002.98002.98002.98002.9603-
Oct 23, 20202.98002.99002.95002.98002.96032,200
Oct 22, 20203.00003.00002.80002.83002.81137,100
Oct 21, 20202.98003.00002.90002.99002.97033,400
Oct 20, 20202.94003.00002.94002.95002.93057,900
Oct 19, 20202.80002.89002.80002.88002.86105,700
Oct 16, 20202.95002.99002.82002.91002.89084,100
Oct 15, 20203.21003.30002.79002.89002.870949,400
Oct 14, 20203.12003.12003.12003.12003.099436,300
Oct 13, 20203.11003.11003.10003.10003.0795600
Oct 12, 20203.01003.07003.01003.07003.0497400
Oct 09, 20203.24003.26003.15003.15003.12921,900
Oct 08, 20203.27003.30003.13003.24003.21865,200
Oct 07, 20203.10003.25003.09003.25003.22851,600
Oct 06, 20203.19003.19003.03003.03003.01003,400
Oct 05, 20203.15003.15003.06003.06003.03987,600
Oct 02, 20203.02003.04002.98003.03003.010010,500
Oct 02, 20200.02 Dividend
Oct 01, 20203.04003.04002.92002.92002.88091,100
Sep 30, 20202.92002.92002.92002.92002.88091,000
Sep 29, 20203.00003.00002.90002.99002.94993,800
Sep 28, 20202.91003.07002.91003.07003.02881,000
Sep 25, 20202.90003.03002.90002.96002.92036,700
Sep 24, 20202.96003.09002.94003.09003.04867,200
Sep 23, 20203.14003.17002.95003.12003.078210,200
Sep 22, 20203.14003.27003.14003.18003.137411,700
Sep 21, 20203.10003.10003.00003.05003.00914,800
Sep 18, 20203.25003.28003.00003.00002.959818,500
Sep 17, 20203.24003.25003.15003.17003.12753,000
Sep 16, 20203.19003.32003.14003.18003.13745,600
Sep 15, 20203.09003.24003.07003.14003.097912,200
Sep 14, 20203.17003.17003.00003.05003.00914,200
Sep 11, 20203.17003.17003.08003.11003.06834,700
Sep 10, 20203.33003.33003.00003.05003.009119,600
Sep 09, 20203.25003.32003.19003.24003.196614,400
Sep 08, 20203.08003.22003.08003.20003.15716,700
Sep 04, 20202.98003.23002.93003.15003.10788,200
Sep 03, 20203.40003.40003.01003.10003.058413,800
Sep 02, 20203.00003.07002.85002.94002.900614,500
Sep 01, 20203.00003.11003.00003.05003.00912,900
Aug 31, 20203.12003.17003.05003.05003.00915,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...