BK Technologies Inc (BKTI) Historical Stock Data
31.30 ↑0.19 (0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKTI is up 0.40% 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 |
|---|---|---|---|---|---|---|
| 2025-01-14 | 31.64 | 31.30 | ↓$0.34 (-1.07%) | 30.60 | 31.64 | 44.37K |
| 2025-01-13 | 31.00 | 31.11 | ↑$0.11 (0.35%) | 30.00 | 31.42 | 25.18K |
| 2025-01-10 | 31.36 | 31.44 | ↑$0.08 (0.26%) | 29.47 | 32.50 | 33.16K |
| 2025-01-08 | 32.38 | 32.07 | ↓$0.31 (-0.96%) | 31.27 | 32.38 | 28.88K |
| 2025-01-07 | 33.50 | 32.60 | ↓$0.90 (-2.69%) | 31.78 | 33.50 | 17K |
| 2025-01-06 | 33.50 | 33.60 | ↑$0.10 (0.30%) | 32.99 | 36.34 | 15.02K |
| 2025-01-03 | 33.80 | 33.28 | ↓$0.52 (-1.54%) | 33.00 | 35.00 | 13.77K |
| 2025-01-02 | 34.55 | 33.85 | ↓$0.70 (-2.03%) | 32.85 | 35.00 | 37.28K |
| 2024-12-31 | 34.11 | 34.29 | ↑$0.18 (0.53%) | 33.90 | 36.11 | 79.95K |
| 2024-12-30 | 35.78 | 34.91 | ↓$0.87 (-2.43%) | 34.04 | 35.79 | 23.75K |
| 2024-12-27 | 37.50 | 35.78 | ↓$1.72 (-4.59%) | 34.74 | 37.50 | 19.17K |
| 2024-12-26 | 36.73 | 37.27 | ↑$0.54 (1.47%) | 36.34 | 37.75 | 12.48K |
| 2024-12-24 | 37.04 | 37.06 | ↑$0.02 (0.05%) | 36.46 | 37.95 | 22.06K |
| 2024-12-23 | 37.60 | 37.76 | ↑$0.16 (0.43%) | 35.74 | 38.00 | 31.61K |
| 2024-12-20 | 33.68 | 38.40 | ↑$4.72 (14.01%) | 31.05 | 38.70 | 79.97K |
| 2024-12-19 | 31.66 | 34.06 | ↑$2.40 (7.58%) | 31.51 | 34.63 | 35.15K |
| 2024-12-18 | 33.80 | 31.87 | ↓$1.93 (-5.71%) | 31.18 | 34.50 | 32.59K |
| 2024-12-17 | 37.15 | 34.55 | ↓$2.60 (-7.00%) | 33.68 | 37.33 | 27.68K |
| 2024-12-16 | 35.88 | 37.63 | ↑$1.75 (4.88%) | 35.27 | 37.63 | 24.89K |
| 2024-12-13 | 36.31 | 35.86 | ↓$0.45 (-1.23%) | 35.05 | 37.97 | 22.20K |
| 2024-12-12 | 36.90 | 36.96 | ↑$0.06 (0.16%) | 35.45 | 37.75 | 24.73K |
| 2024-12-11 | 33.50 | 36.90 | ↑$3.40 (10.15%) | 32.75 | 37.00 | 26.21K |
| 2024-12-10 | 33.66 | 33.47 | ↓$0.19 (-0.56%) | 32.77 | 33.66 | 17.47K |
| 2024-12-09 | 33.90 | 33.66 | ↓$0.24 (-0.71%) | 32.25 | 33.90 | 46.78K |
| 2024-12-06 | 33.46 | 33.95 | ↑$0.49 (1.46%) | 33.01 | 34.50 | 22.67K |
| 2024-12-05 | 33.95 | 33.87 | ↓$0.08 (-0.24%) | 32.78 | 34.10 | 24.38K |
| 2024-12-04 | 34.23 | 33.95 | ↓$0.28 (-0.82%) | 33.26 | 34.23 | 14.28K |
| 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 |
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!!!!