BK Technologies Inc (BKTI) Historical Stock Data
47.27 ↑3.31 (7.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKTI is up 1.48% a day on average. There have been 16 days where BK Technologies Inc closed green and 14 days where BKTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 45.15 | 47.27 | ↑$2.12 (4.70%) | 44.80 | 47.27 | 47.06K |
| 2025-05-01 | 44.66 | 43.96 | ↓$0.70 (-1.57%) | 42.81 | 45.85 | 18.11K |
| 2025-04-30 | 43.71 | 44.62 | ↑$0.91 (2.08%) | 42.50 | 44.62 | 25.34K |
| 2025-04-29 | 43.35 | 45.20 | ↑$1.85 (4.27%) | 41.21 | 45.38 | 19.62K |
| 2025-04-28 | 43.25 | 43.94 | ↑$0.69 (1.60%) | 42.83 | 44.89 | 23.60K |
| 2025-04-25 | 44.70 | 43.62 | ↓$1.08 (-2.42%) | 43.34 | 45.48 | 20.53K |
| 2025-04-24 | 45.79 | 45.23 | ↓$0.56 (-1.22%) | 44.51 | 46.76 | 39.77K |
| 2025-04-23 | 47.42 | 45.13 | ↓$2.29 (-4.83%) | 44.85 | 47.91 | 36.01K |
| 2025-04-22 | 42.14 | 46.01 | ↑$3.87 (9.18%) | 42.03 | 46.01 | 46.52K |
| 2025-04-21 | 42.33 | 41.68 | ↓$0.65 (-1.54%) | 40.42 | 44.69 | 67.46K |
| 2025-04-17 | 45.00 | 43.07 | ↓$1.93 (-4.29%) | 42.49 | 47.00 | 75.40K |
| 2025-04-16 | 47.07 | 45.46 | ↓$1.61 (-3.42%) | 44.60 | 47.83 | 38.83K |
| 2025-04-15 | 46.00 | 47.84 | ↑$1.84 (4.00%) | 44.73 | 48.43 | 56.87K |
| 2025-04-14 | 40.70 | 45.73 | ↑$5.03 (12.36%) | 40.45 | 47.00 | 80.62K |
| 2025-04-11 | 37.71 | 39.65 | ↑$1.94 (5.14%) | 36.44 | 40.48 | 32.87K |
| 2025-04-10 | 39.07 | 37.30 | ↓$1.77 (-4.53%) | 36.95 | 40.10 | 41.91K |
| 2025-04-09 | 36.72 | 40.95 | ↑$4.23 (11.52%) | 35.84 | 42.20 | 81.68K |
| 2025-04-08 | 42.40 | 37.05 | ↓$5.35 (-12.62%) | 35.76 | 42.40 | 73.53K |
| 2025-04-07 | 36.39 | 39.20 | ↑$2.81 (7.72%) | 36.39 | 40.90 | 67.62K |
| 2025-04-04 | 38.96 | 39.29 | ↑$0.33 (0.85%) | 37.73 | 41.34 | 41.96K |
| 2025-04-03 | 40.83 | 41.73 | ↑$0.90 (2.20%) | 39.46 | 42.69 | 46.30K |
| 2025-04-02 | 39.37 | 44.26 | ↑$4.89 (12.42%) | 39.37 | 44.97 | 44.30K |
| 2025-04-01 | 40.78 | 39.46 | ↓$1.32 (-3.24%) | 37.30 | 40.78 | 42.26K |
| 2025-03-31 | 36.09 | 39.22 | ↑$3.13 (8.67%) | 36.09 | 43.34 | 184.81K |
| 2025-03-28 | 33.00 | 36.00 | ↑$3.00 (9.09%) | 33.00 | 36.00 | 126.31K |
| 2025-03-27 | 33.00 | 32.00 | ↓$1.00 (-3.03%) | 29.78 | 33.32 | 51.98K |
| 2025-03-26 | 29.20 | 29.27 | ↑$0.07 (0.24%) | 28.35 | 29.86 | 22.09K |
| 2025-03-25 | 30.07 | 29.30 | ↓$0.77 (-2.56%) | 29.30 | 31.78 | 17.50K |
| 2025-03-24 | 31.89 | 29.90 | ↓$1.99 (-6.24%) | 29.90 | 31.89 | 10.38K |
| 2025-03-21 | 31.94 | 31.88 | ↓$0.06 (-0.19%) | 31.06 | 31.94 | 7.31K |
Create an account or log in to view more rows.
$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
$BKTI just bought a half position.
$BKTI yeeeeeee haw
$BKTI oversold