BK Technologies Inc (BKTI) Historical Stock Data
39.65 ↑2.35 (6.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKTI is up 1.20% a day on average. There have been 18 days where BK Technologies Inc closed green and 12 days where BKTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 30.69 | 31.95 | ↑$1.26 (4.11%) | 29.00 | 31.95 | 9.86K |
| 2025-03-19 | 29.01 | 30.42 | ↑$1.41 (4.86%) | 29.01 | 30.63 | 18.06K |
| 2025-03-18 | 30.70 | 29.74 | ↓$0.96 (-3.13%) | 28.74 | 30.70 | 12.45K |
| 2025-03-17 | 29.53 | 30.86 | ↑$1.33 (4.50%) | 29.53 | 31.67 | 20.60K |
| 2025-03-14 | 28.20 | 29.53 | ↑$1.33 (4.72%) | 28.20 | 30.35 | 13.40K |
| 2025-03-13 | 31.66 | 28.01 | ↓$3.65 (-11.53%) | 28.01 | 31.66 | 22.92K |
| 2025-03-12 | 30.29 | 31.68 | ↑$1.39 (4.59%) | 29.63 | 32.00 | 39.38K |
| 2025-03-11 | 27.00 | 30.29 | ↑$3.29 (12.19%) | 27.00 | 30.29 | 22.88K |
| 2025-03-10 | 28.19 | 27.00 | ↓$1.19 (-4.22%) | 26.33 | 28.45 | 17.23K |
| 2025-03-07 | 27.64 | 28.41 | ↑$0.77 (2.79%) | 27.03 | 28.60 | 17.92K |
| 2025-03-06 | 28.85 | 27.64 | ↓$1.21 (-4.19%) | 27.01 | 28.85 | 10.80K |
| 2025-03-05 | 28.65 | 28.85 | ↑$0.20 (0.70%) | 28.65 | 29.89 | 11.24K |
| 2025-03-04 | 28.03 | 29.06 | ↑$1.03 (3.67%) | 26.20 | 29.06 | 42.89K |
| 2025-03-03 | 30.63 | 28.03 | ↓$2.60 (-8.49%) | 28.00 | 30.63 | 10.96K |
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