BK Technologies Inc (BKTI) Historical Stock Data
33.69 ↓0.88 (-2.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKTI is up 0.39% 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 34.59 | 33.69 | ↓$0.90 (-2.60%) | 33.05 | 35.00 | 40.80K |
| 2024-12-02 | 33.90 | 34.57 | ↑$0.67 (1.98%) | 33.67 | 34.97 | 34.05K |
| 2024-11-29 | 32.35 | 33.18 | ↑$0.83 (2.57%) | 32.35 | 33.57 | 8.03K |
| 2024-11-27 | 32.97 | 33.47 | ↑$0.50 (1.52%) | 31.79 | 34.97 | 14.58K |
| 2024-11-26 | 34.10 | 33.30 | ↓$0.80 (-2.35%) | 31.02 | 34.96 | 31.38K |
| 2024-11-25 | 32.94 | 34.50 | ↑$1.56 (4.74%) | 32.94 | 34.99 | 29.86K |
| 2024-11-22 | 33.70 | 33.05 | ↓$0.65 (-1.93%) | 32.53 | 34.50 | 43.61K |
| 2024-11-21 | 34.16 | 33.76 | ↓$0.40 (-1.17%) | 33.71 | 36.77 | 28.65K |
| 2024-11-20 | 36.83 | 34.11 | ↓$2.72 (-7.39%) | 33.20 | 36.83 | 56.33K |
| 2024-11-19 | 32.78 | 36.20 | ↑$3.42 (10.43%) | 30.90 | 36.20 | 64K |
| 2024-11-18 | 32.09 | 32.95 | ↑$0.86 (2.68%) | 30.53 | 32.95 | 68.79K |
| 2024-11-15 | 33.41 | 31.69 | ↓$1.72 (-5.15%) | 27.52 | 33.41 | 63.13K |
| 2024-11-14 | 28.40 | 31.63 | ↑$3.23 (11.37%) | 27.40 | 33.45 | 90.45K |
| 2024-11-13 | 28.49 | 28.26 | ↓$0.23 (-0.81%) | 27.60 | 28.81 | 42.38K |
| 2024-11-12 | 27.98 | 28.29 | ↑$0.31 (1.11%) | 27.72 | 28.45 | 11.39K |
| 2024-11-11 | 29.24 | 27.98 | ↓$1.26 (-4.31%) | 26.66 | 29.24 | 14.55K |
| 2024-11-08 | 28.21 | 28.19 | ↓$0.02 (-0.07%) | 28.19 | 29.17 | 15.62K |
| 2024-11-07 | 27.75 | 28.00 | ↑$0.25 (0.92%) | 27.62 | 28.50 | 11.82K |
| 2024-11-06 | 27.05 | 27.68 | ↑$0.63 (2.33%) | 26.81 | 28.50 | 37.89K |
| 2024-11-05 | 27.31 | 26.20 | ↓$1.11 (-4.06%) | 26.20 | 27.62 | 33.38K |
| 2024-11-04 | 26.49 | 26.20 | ↓$0.29 (-1.09%) | 26.20 | 27.21 | 41.18K |
| 2024-11-01 | 27.99 | 26.30 | ↓$1.69 (-6.04%) | 26.26 | 27.99 | 17.87K |
| 2024-10-31 | 27.44 | 27.99 | ↑$0.55 (2.00%) | 26.77 | 28.11 | 19.06K |
| 2024-10-30 | 26.83 | 27.50 | ↑$0.67 (2.50%) | 26.35 | 28.00 | 38.99K |
| 2024-10-29 | 27.20 | 26.67 | ↓$0.53 (-1.95%) | 26.19 | 27.20 | 4.53K |
| 2024-10-28 | 26.72 | 27.40 | ↑$0.68 (2.54%) | 25.25 | 27.72 | 29.81K |
| 2024-10-25 | 26.30 | 26.23 | ↓$0.07 (-0.27%) | 26.14 | 26.83 | 10.31K |
| 2024-10-24 | 25.17 | 26.51 | ↑$1.34 (5.32%) | 24.17 | 26.51 | 22.05K |
| 2024-10-23 | 27.05 | 24.83 | ↓$2.22 (-8.21%) | 24.28 | 27.05 | 43.24K |
| 2024-10-22 | 25.62 | 27.46 | ↑$1.84 (7.18%) | 25.50 | 27.48 | 25.95K |
Create an account or log in to view more rows.
$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
$BKTI watch this fly!!!!