Dark

BKTI
BK Technologies Corporation
stock NYSEAMERICAN

At Close

Oct 2, 2026 3:59:55 PM EDT

75.82USD+1.093%(+0.82)35,134

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-75.00)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

75.97USD+0.198%(+0.15)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	75.6000	77.2100	75.1900	75.9700	+1.293%	35,134	0.000%
2026-10-01	74.9000	76.7625	74.7800	75.0000	+0.685%	39,220	+1.293%
2026-09-30	75.1000	75.1000	74.1000	74.4900	-0.401%	19,245	+1.987%
2026-09-29	74.8400	75.1600	73.3200	74.7900	-0.040%	64,027	+1.578%
2026-09-28	74.8500	75.1999	74.1100	74.8200	+0.053%	74,708	+1.537%
2026-09-25	75.0000	75.7800	74.0000	74.7800	-0.120%	40,513	+1.591%
2026-09-24	74.0000	75.0100	73.0000	74.8700	+0.497%	59,568	+1.469%
2026-09-23	73.4200	75.4550	72.9400	74.5000	+1.333%	37,992	+1.973%
2026-09-22	73.9900	75.2000	73.5200	73.5200	-1.606%	32,080	+3.332%
2026-09-21	72.9000	76.0500	72.9000	74.7200	+1.743%	61,123	+1.673%
2026-09-18	71.7600	73.8900	71.0400	73.4400	+1.521%	67,892	+3.445%
2026-09-17	72.3900	73.2500	71.2400	72.3400	+1.034%	24,684	+5.018%
2026-09-16	70.5300	73.0400	70.2500	71.6000	+1.030%	36,346	+6.103%
2026-09-15	71.8500	71.8500	70.2600	70.8700	-1.213%	37,110	+7.196%
2026-09-14	71.3500	72.0000	70.0600	71.7400	-1.280%	58,915	+5.896%
2026-09-11	71.9300	73.1000	71.1800	72.6700	+1.907%	32,012	+4.541%
2026-09-10	72.6600	73.4900	71.1700	71.3100	-2.141%	34,972	+6.535%
2026-09-09	72.0000	74.7200	71.9200	72.8700	+0.663%	84,969	+4.254%
2026-09-08	72.4800	73.5400	71.6800	72.3900	-1.052%	29,805	+4.945%
2026-09-04	73.1700	73.9950	72.8200	73.1600	+0.412%	23,075	+3.841%
2026-09-03	74.0000	74.4350	72.6300	72.8600	-1.005%	29,812	+4.268%
2026-09-02	73.0200	73.8100	72.5850	73.6000	+1.210%	24,300	+3.220%
2026-09-01	72.2300	73.4450	71.1800	72.7200	+0.484%	37,626	+4.469%
2026-08-31	72.6900	73.8500	71.8200	72.3700	-0.427%	33,658	+4.974%
2026-08-28	75.0100	75.0100	72.0900	72.6800	-3.261%	35,492	+4.527%
2026-08-27	76.8300	76.9650	75.1300	75.1300	-2.200%	30,708	+1.118%
2026-08-26	77.0400	77.0400	76.0100	76.8200	+0.078%	38,497	-1.106%
2026-08-25	76.8500	77.2800	75.6300	76.7600	+1.642%	34,699	-1.029%
2026-08-24	78.7900	78.9100	75.5200	75.5200	-3.179%	32,418	+0.596%
2026-08-21	78.6400	80.4600	77.6000	78.0000	-0.038%	55,511	-2.603%
2026-08-20	78.0800	78.4800	76.6300	78.0300	+0.476%	24,045	-2.640%
2026-08-19	78.2500	79.2200	76.0500	77.6600	-1.559%	36,677	-2.176%
2026-08-18	76.5000	79.2500	76.5000	78.8900	+3.503%	67,348	-3.701%
2026-08-17	74.0000	76.7500	73.6850	76.2200	+3.000%	41,230	-0.328%
2026-08-14	73.5000	76.0000	72.8800	74.0000	-3.014%	55,020	+2.662%
2026-08-13	80.0000	80.0000	72.5000	76.3000	-2.117%	45,312	-0.433%
2026-08-12	76.6000	78.9750	75.4300	77.9500	+0.776%	36,590	-2.540%
2026-08-11	76.9800	77.7000	75.2600	77.3500	+3.133%	32,785	-1.784%
2026-08-10	77.5700	78.6550	74.7600	75.0000	-3.500%	30,569	+1.293%
2026-08-07	79.1800	79.1800	77.1550	77.7200	-0.372%	29,391	-2.252%
2026-08-06	78.6200	79.1600	77.5100	78.0100	-0.038%	31,112	-2.615%
2026-08-05	81.2100	81.2300	78.0400	78.0400	-3.068%	21,189	-2.652%
2026-08-04	80.2500	81.8800	80.0600	80.5100	+0.437%	24,947	-5.639%
2026-08-03	80.8100	80.8100	78.9700	80.1600	+0.200%	30,499	-5.227%
2026-07-31	79.8800	81.1700	79.4900	80.0000	+0.163%	22,967	-5.038%
2026-07-30	79.0900	80.2500	78.3200	79.8700	+1.255%	28,294	-4.883%
2026-07-29	80.1500	80.1500	78.0100	78.8800	-1.400%	26,579	-3.689%
2026-07-28	80.6000	81.1425	79.4000	80.0000	-0.744%	45,048	-5.038%
2026-07-27	78.7300	81.0000	78.2500	80.6000	+3.453%	25,761	-5.744%
2026-07-24	77.3200	78.9800	75.8000	77.9100	+0.763%	26,913	-2.490%
2026-07-23	75.9400	78.4400	73.5900	77.3200	+0.246%	80,156	-1.746%
2026-07-22	79.4200	79.4200	76.2900	77.1300	-2.957%	55,587	-1.504%
2026-07-21	79.4500	81.2900	79.2400	79.4800	+0.531%	48,147	-4.416%
2026-07-20	81.5500	82.4900	79.0500	79.0600	-3.621%	30,379	-3.908%
2026-07-17	78.1500	83.3350	78.1500	82.0300	+4.231%	52,709	-7.388%
2026-07-16	82.3400	83.0250	78.1750	78.7000	-5.158%	57,503	-3.469%
2026-07-15	82.0500	83.6500	81.0700	82.9800	+2.117%	36,527	-8.448%
2026-07-14	84.5800	84.5800	78.2822	81.2600	-2.566%	58,320	-6.510%
2026-07-13	84.8600	84.9400	83.2800	83.4000	-2.193%	46,662	-8.909%
2026-07-10	84.0300	85.4900	82.4150	85.2700	+1.864%	108,570	-10.907%
2026-07-09	81.8400	84.5000	81.7424	83.7100	+2.686%	27,955	-9.246%
2026-07-08	81.1900	82.0000	79.9400	81.5200	+0.123%	22,899	-6.808%
2026-07-07	86.1400	86.6100	81.2800	81.4200	-4.683%	43,744	-6.694%
2026-07-06	84.9800	85.9000	83.7500	85.4200	+0.910%	38,361	-11.063%
2026-07-02	87.7800	87.7800	84.0250	84.6500	-3.621%	30,812	-10.254%
2026-07-01	83.2100	88.1900	83.2100	87.8300	+2.152%	28,781	-13.503%
2026-06-30	83.6300	86.1600	83.2600	85.9800	+1.165%	22,264	-11.642%
2026-06-29	82.5100	84.9900	81.0150	84.9900	+3.269%	35,153	-10.613%
2026-06-26	81.2100	82.8200	79.7800	82.3000	+0.611%	85,099	-7.691%
2026-06-25	81.9000	83.0000	81.2450	81.8000	+0.578%	25,665	-7.127%
2026-06-24	80.2200	82.6800	79.3200	81.3300	+2.534%	75,534	-6.590%
2026-06-23	80.9000	81.7500	79.3200	79.3200	-2.267%	36,146	-4.223%
2026-06-22	83.0300	83.0300	80.2900	81.1600	-2.311%	19,938	-6.395%
2026-06-18	83.0000	84.7900	80.5000	83.0800	+0.630%	41,130	-8.558%
2026-06-17	80.7900	82.5700	79.5600	82.5600	+2.712%	47,473	-7.982%
2026-06-16	81.8800	82.2450	79.8900	80.3800	-0.446%	67,020	-5.486%
2026-06-15	84.7200	84.7200	79.9800	80.7400	-3.375%	63,466	-5.908%
2026-06-12	85.5700	86.0000	83.1100	83.5600	-1.439%	37,786	-9.083%
2026-06-11	80.5600	85.0000	80.2750	84.7800	+6.374%	68,185	-10.392%
2026-06-10	79.8300	81.4400	79.0800	79.7000	-0.363%	47,632	-4.680%
2026-06-09	80.1300	80.3810	78.0400	79.9900	-0.460%	27,289	-5.026%
2026-06-08	81.1300	81.5450	79.6850	80.3600	+0.450%	31,848	-5.463%
2026-06-05	82.2200	82.5200	80.0000	80.0000	-3.614%	25,359	-5.038%
2026-06-04	81.6200	83.1300	81.5000	83.0000	+1.257%	21,103	-8.470%
2026-06-03	82.9700	83.5267	81.5100	81.9700	-1.038%	31,249	-7.320%
2026-06-02	81.7200	84.0000	81.7200	82.8300	+1.012%	63,875	-8.282%
2026-06-01	82.2400	84.6000	81.6800	82.0000	-0.666%	70,416	-7.354%
2026-05-29	84.9000	84.9000	81.9400	82.5500	-2.882%	107,234	-7.971%
2026-05-28	84.4500	85.0000	83.0000	85.0000	-0.293%	27,351	-10.624%
2026-05-27	82.1000	87.5000	82.1000	85.2500	+4.103%	45,260	-10.886%
2026-05-26	82.8000	82.8000	77.9000	81.8900	-1.206%	52,709	-7.229%
2026-05-22	83.8800	84.2500	82.0050	82.8900	-0.528%	31,479	-8.348%
2026-05-21	82.9300	84.7000	82.1600	83.3300	-0.998%	31,017	-8.832%
2026-05-20	82.5000	84.7450	81.7250	84.1700	+2.024%	23,998	-9.742%
2026-05-19	82.9600	83.7000	80.5800	82.5000	-1.786%	62,005	-7.915%
2026-05-18	81.6700	85.5900	80.3300	84.0000	+0.671%	78,932	-9.560%
2026-05-15	81.7900	87.4899	80.3200	83.4400	-0.667%	54,411	-8.953%
2026-05-14	85.4200	86.9900	75.0100	84.0000	-3.802%	40,623	-9.560%
2026-05-13	89.4300	89.7800	86.6523	87.3200	-3.085%	46,821	-12.998%
2026-05-12	94.7700	95.1000	90.0000	90.1000	-6.351%	31,062	-15.683%
2026-05-11	104.5500	104.5500	94.8900	96.2100	+2.482%	55,656	-21.037%
2026-05-08	93.6100	96.8050	93.6100	93.8800	-0.043%	36,413	-19.078%
2026-05-07	94.0000	95.2700	93.1500	93.9200	+0.331%	23,541	-19.112%
2026-05-06	95.8200	95.8200	93.5000	93.6100	-0.021%	25,236	-18.844%
2026-05-05	95.6500	96.8700	93.4600	93.6300	+0.053%	25,888	-18.861%
2026-05-04	95.8500	98.0000	93.1900	93.5800	-1.969%	38,859	-18.818%
2026-05-01	95.5000	98.4150	94.5035	95.4600	-0.934%	59,106	-20.417%
2026-04-30	91.2000	96.8100	91.2000	96.3600	+6.463%	23,508	-21.160%
2026-04-29	91.3300	92.1500	89.9100	90.5100	-0.462%	17,040	-16.065%
2026-04-28	89.5200	92.3800	89.2050	90.9300	-0.710%	28,558	-16.452%
2026-04-27	93.7900	94.5300	91.4750	91.5800	-1.664%	23,859	-17.045%
2026-04-24	88.7100	93.9600	88.7100	93.1300	+5.089%	19,927	-18.426%
2026-04-23	90.6100	90.6100	87.3043	88.6200	-2.315%	34,124	-14.274%
2026-04-22	93.0900	93.5150	90.3400	90.7200	-1.563%	46,363	-16.259%
2026-04-21	94.7000	97.2450	90.9106	92.1600	-1.717%	133,900	-17.567%
2026-04-20	95.7100	97.0300	93.2700	93.7700	-2.303%	80,097	-18.983%
2026-04-17	98.2400	98.2400	94.6900	95.9800	-1.001%	68,337	-20.848%
2026-04-16	94.8700	97.4650	94.4100	96.9500	+1.753%	74,546	-21.640%
2026-04-15	94.4900	95.7200	93.2700	95.2800	+1.632%	73,267	-20.267%
2026-04-14	98.3600	98.3600	92.0000	93.7500	-2.354%	81,584	-18.965%
2026-04-13	94.3300	97.0000	93.1000	96.0100	+1.021%	141,836	-20.873%
2026-04-10	93.0500	95.2750	91.5550	95.0400	+3.013%	87,853	-20.065%
2026-04-09	87.6700	93.0900	87.2400	92.2600	+5.200%	79,542	-17.657%
2026-04-08	81.7500	88.3600	81.7500	87.7000	+8.958%	85,982	-13.375%
2026-04-07	78.3900	80.9000	77.6700	80.4900	+2.705%	188,289	-5.616%
2026-04-06	82.2100	82.3800	78.1650	78.3700	-6.502%	49,849	-3.062%
2026-04-02	74.0000	83.9500	73.2700	83.8200	+10.130%	103,836	-9.365%
2026-04-01	74.6000	77.9700	73.1600	76.1100	+1.983%	66,315	-0.184%
2026-03-31	74.1100	76.0000	73.3000	74.6300	+1.856%	32,837	+1.796%
2026-03-30	73.4000	75.0050	72.0000	73.2700	-0.177%	53,788	+3.685%
2026-03-27	77.2000	79.0600	71.3100	73.4000	-7.323%	76,382	+3.501%
2026-03-26	79.4000	81.0000	78.0000	79.2000	-1.493%	78,003	-4.078%
2026-03-25	80.9300	80.9300	79.4500	80.4000	+0.840%	76,985	-5.510%
2026-03-24	79.1700	80.5350	77.6900	79.7300	-0.796%	55,566	-4.716%
2026-03-23	76.8300	80.3700	76.8300	80.3700	+4.608%	46,182	-5.475%
2026-03-20	78.0000	79.2350	76.0500	76.8300	-2.215%	54,920	-1.119%
2026-03-19	78.5900	80.1600	76.9900	78.5700	-1.554%	39,092	-3.309%
2026-03-18	78.3000	81.0000	75.0000	79.8100	+1.760%	75,203	-4.811%
2026-03-17	77.1700	78.5200	76.5900	78.4300	+3.197%	99,954	-3.137%
2026-03-16	77.3900	79.7300	74.0000	76.0000	-2.539%	76,524	-0.039%
2026-03-13	78.9900	80.0100	74.5300	77.9800	-0.510%	56,354	-2.578%
2026-03-12	82.0000	82.0000	69.9700	78.3800	-7.023%	115,561	-3.075%
2026-03-11	88.0000	88.0000	83.4100	84.3000	-1.149%	47,557	-9.881%
2026-03-10	87.0800	88.7200	84.4900	85.2800	-1.399%	31,669	-10.917%
2026-03-09	84.0500	86.5000	80.0000	86.4900	+1.681%	35,793	-12.163%
2026-03-06	85.5600	86.4500	82.6400	85.0600	-1.710%	57,795	-10.687%
2026-03-05	88.0600	88.0600	82.5500	86.5400	-2.764%	28,991	-12.214%
2026-03-04	86.2300	89.0000	86.2000	89.0000	+3.081%	35,619	-14.640%
2026-03-03	86.8900	86.9300	81.8700	86.3400	-0.323%	22,088	-12.011%
2026-03-02	86.2900	88.9999	83.6995	86.6200	-0.540%	43,003	-12.295%
2026-02-27	87.0000	87.8400	85.2000	87.0900	-2.693%	35,745	-12.768%
2026-02-26	85.6800	89.5000	85.0000	89.5000	+4.094%	38,511	-15.117%
2026-02-25	84.9900	88.7300	84.6600	85.9800	+1.667%	61,439	-11.642%
2026-02-24	85.0000	85.8700	83.9000	84.5700	+0.296%	24,314	-10.169%
2026-02-23	85.9000	85.9000	83.1500	84.3200	-1.484%	24,796	-9.903%
2026-02-20	82.7500	86.2000	81.5965	85.5900	+3.120%	21,408	-11.240%
2026-02-19	80.2400	83.0000	80.0550	83.0000	+1.467%	29,091	-8.470%
2026-02-18	80.4800	83.7900	80.4800	81.8000	+2.212%	33,715	-7.127%
2026-02-17	83.4200	83.4200	76.3501	80.0300	-3.029%	40,460	-5.073%
2026-02-13	81.2200	84.0000	79.0000	82.5300	+0.745%	29,723	-7.949%
2026-02-12	82.8100	83.6650	78.6880	81.9200	-0.207%	30,564	-7.263%
2026-02-11	82.0500	82.8600	80.0200	82.0900	+0.588%	21,754	-7.455%
2026-02-10	79.1000	82.5150	77.4900	81.6100	+3.108%	34,474	-6.911%
2026-02-09	77.0000	79.6300	77.0000	79.1500	+2.195%	29,287	-4.018%
2026-02-06	76.8400	78.4700	76.8400	77.4500	+2.312%	25,175	-1.911%
2026-02-05	79.5700	79.9900	75.6100	75.7000	-4.274%	29,942	+0.357%
2026-02-04	79.2800	79.2800	74.8750	79.0800	+0.700%	54,517	-3.933%
2026-02-03	78.2300	78.5300	75.1550	78.5300	+2.173%	42,284	-3.260%
2026-02-02	76.0000	78.9800	75.9920	76.8600	+0.760%	27,754	-1.158%
2026-01-30	78.2800	79.0200	76.0516	76.2800	-3.467%	29,740	-0.406%
2026-01-29	79.9200	80.8333	78.0671	79.0200	-0.240%	15,657	-3.860%
2026-01-28	79.3000	80.5200	77.9400	79.2100	+0.279%	30,324	-4.090%
2026-01-27	76.0000	79.4450	76.0000	78.9900	+4.167%	26,522	-3.823%
2026-01-26	79.5400	82.2050	74.4600	75.8300	-4.255%	53,553	+0.185%
2026-01-23	85.2700	85.2700	78.0001	79.2000	-6.802%	59,701	-4.078%
2026-01-22	85.2600	87.2400	84.2300	84.9800	-0.258%	37,471	-10.602%
2026-01-21	87.8600	88.5700	80.2900	85.2000	-2.506%	67,678	-10.833%
2026-01-20	87.0900	87.9300	84.2800	87.3900	+0.610%	54,018	-13.068%
2026-01-16	87.2600	88.1200	86.3300	86.8600	+0.312%	33,983	-12.537%
2026-01-15	89.0000	89.1500	86.5900	86.5900	-1.006%	45,136	-12.265%
2026-01-14	87.5300	89.2300	85.8900	87.4700	+1.556%	44,320	-13.147%
2026-01-13	81.4100	87.8300	80.5000	86.1300	+3.784%	85,634	-11.796%
2026-01-12	78.0000	85.7300	78.0000	82.9900	+6.234%	98,521	-8.459%
2026-01-09	77.1100	78.8200	76.6600	78.1200	+1.323%	19,208	-2.752%
2026-01-08	78.6100	80.0800	75.2000	77.1000	-2.244%	39,355	-1.466%
2026-01-07	79.3100	80.7200	77.5000	78.8700	-0.555%	32,796	-3.677%
2026-01-06	76.7600	79.3950	76.5600	79.3100	+2.786%	25,208	-4.211%
2026-01-05	75.5000	79.8100	73.4767	77.1600	+2.647%	70,773	-1.542%
2026-01-02	74.2100	75.4800	72.8100	75.1700	+0.778%	41,702	+1.064%
2025-12-31	75.0800	76.0600	74.0150	74.5900	-0.387%	24,265	+1.850%
2025-12-30	75.1100	75.5880	72.3200	74.8800	+0.497%	41,056	+1.456%
2025-12-29	74.6800	76.9500	73.4500	74.5100	+0.175%	33,854	+1.959%
2025-12-26	74.3300	75.6100	73.4900	74.3800	-0.228%	30,605	+2.138%
2025-12-24	75.6100	76.0000	74.1250	74.5500	-1.467%	10,938	+1.905%
2025-12-23	75.5400	77.5900	75.0200	75.6600	-0.630%	30,911	+0.410%
2025-12-22	76.5000	77.1300	73.6600	76.1400	-2.597%	64,234	-0.223%
2025-12-19	75.0400	78.1700	74.3300	78.1700	+4.241%	81,845	-2.814%
2025-12-18	73.2400	77.4500	73.2400	74.9900	+3.079%	45,498	+1.307%
2025-12-17	73.1700	74.3000	71.5000	72.7500	-0.438%	22,517	+4.426%
2025-12-16	75.1600	75.4500	72.6600	73.0700	-2.807%	33,508	+3.969%
2025-12-15	74.1000	75.6450	73.4900	75.1800	+1.389%	37,417	+1.051%
2025-12-12	77.6100	77.9799	74.0000	74.1500	-5.143%	44,103	+2.454%
2025-12-11	72.8300	78.2300	71.0800	78.1700	+6.281%	55,596	-2.814%
2025-12-10	69.0600	73.5500	68.9550	73.5500	+5.071%	55,347	+3.290%
2025-12-09	66.9000	70.0000	66.9000	70.0000	+4.509%	31,662	+8.529%
2025-12-08	66.0200	68.0700	66.0200	66.9800	+1.454%	45,028	+13.422%
2025-12-05	65.9400	66.6400	64.0300	66.0200	+0.106%	44,389	+15.071%
2025-12-04	65.0200	66.7200	64.3500	65.9500	+1.665%	26,285	+15.193%
2025-12-03	63.7100	65.4250	62.5700	64.8700	+1.725%	26,430	+17.111%
2025-12-02	64.1500	66.0200	61.9350	63.7700	-0.716%	34,572	+19.131%
2025-12-01	63.7000	66.4700	62.5000	64.2300	+0.375%	52,388	+18.278%
2025-11-28	64.0100	65.0400	62.8100	63.9900	+0.031%	13,755	+18.722%
2025-11-26	66.4200	67.3500	63.5750	63.9700	-4.891%	39,812	+18.759%
2025-11-25	66.7250	67.7900	65.5000	67.2600	+2.250%	43,074	+12.950%
2025-11-24	63.0800	66.4100	63.0800	65.7800	+4.280%	34,636	+15.491%
2025-11-21	62.5600	63.7700	60.0000	63.0800	+0.831%	56,729	+20.434%
2025-11-20	65.8500	68.0100	62.0001	62.5600	-1.387%	57,888	+21.435%
2025-11-19	66.6600	69.5000	63.0800	63.4400	-5.959%	36,962	+19.751%
2025-11-18	64.2600	68.5500	64.2600	67.4600	+3.609%	67,234	+12.615%
2025-11-17	65.4500	69.9900	64.3500	65.1100	-0.489%	59,474	+16.679%
2025-11-14	67.7000	69.3200	65.0000	65.4300	-7.845%	50,987	+16.109%
2025-11-13	72.7700	73.1300	69.4000	71.0000	-4.838%	50,407	+7.000%
2025-11-12	71.9000	75.7350	71.9000	74.6100	+3.856%	37,989	+1.823%
2025-11-11	75.9500	75.9500	70.1400	71.8400	-5.722%	58,403	+5.749%
2025-11-10	77.0000	79.1750	74.9900	76.2000	+1.128%	51,574	-0.302%
2025-11-07	80.9100	81.7100	73.7100	75.3500	-7.341%	82,990	+0.823%
2025-11-06	71.2000	83.8700	71.2000	81.3200	+12.227%	135,886	-6.579%
2025-11-05	72.2900	74.4100	71.0522	72.4600	-0.930%	47,552	+4.844%
2025-11-04	73.0000	73.8800	71.0100	73.1400	-1.162%	38,041	+3.869%
2025-11-03	75.8600	75.8600	72.1100	74.0000	-0.950%	38,319	+2.662%
2025-10-31	75.4700	75.4700	73.0000	74.7100	-0.915%	20,746	+1.687%
2025-10-30	73.3000	75.9600	73.3000	75.4000	+2.627%	37,906	+0.756%
2025-10-29	72.9000	73.8450	72.0000	73.4700	+1.338%	66,663	+3.403%
2025-10-28	73.1600	74.4900	71.5336	72.5000	-0.617%	25,933	+4.786%
2025-10-27	73.4400	74.0300	69.4300	72.9500	+0.041%	39,267	+4.140%
2025-10-24	73.0800	73.0800	69.7001	72.9200	+1.039%	42,089	+4.183%
2025-10-23	68.7800	72.5000	68.7800	72.1700	+3.931%	31,293	+5.265%
2025-10-22	67.4900	69.4400	67.0000	69.4400	+2.570%	39,453	+9.404%
2025-10-21	65.9700	67.7000	65.9700	67.7000	+0.864%	31,422	+12.216%
2025-10-20	64.8000	67.9000	64.8000	67.1200	+2.348%	48,394	+13.185%
2025-10-17	64.9900	65.5800	63.3350	65.5800	-0.274%	46,011	+15.843%
2025-10-16	69.9000	71.1800	64.3400	65.7600	-6.003%	47,263	+15.526%
2025-10-15	70.8800	71.1500	68.7500	69.9600	+1.656%	32,751	+8.591%
2025-10-14	69.9900	70.2900	67.4892	68.8200	-2.203%	52,616	+10.389%
2025-10-13	69.7900	73.2500	69.4700	70.3700	+0.701%	73,796	+7.958%
2025-10-10	76.8800	77.5950	69.6600	69.8800	-9.564%	72,896	+8.715%
2025-10-09	78.8300	79.9000	75.7301	77.2700	-1.854%	38,473	-1.682%
2025-10-08	79.7200	81.6670	77.1632	78.7300	-0.781%	73,886	-3.506%
2025-10-07	79.7800	79.7800	77.4000	79.3500	-0.239%	37,049	-4.260%
2025-10-06	77.7600	80.9500	77.2500	79.5400	+1.987%	63,676	-4.488%
2025-10-03	80.0000	82.2900	77.3200	77.9900	-2.961%	52,503	-2.590%
2025-10-02	80.9400	80.9400	78.2400	80.3700	+0.828%	37,328	-5.475%
2025-10-01	84.4600	86.2400	79.7100	79.7100	-5.646%	46,997	-4.692%
2025-09-30	82.3200	85.7253	82.1484	84.4800	+2.661%	51,453	-10.073%
2025-09-29	80.7900	84.0000	80.4000	82.2900	+2.376%	64,186	-7.680%
2025-09-26	76.9700	80.4800	76.8700	80.3800	+4.894%	52,271	-5.486%
2025-09-25	76.6800	78.3250	75.7700	76.6300	-2.766%	69,899	-0.861%
2025-09-24	77.8300	79.5511	75.7700	78.8100	+0.974%	43,578	-3.604%
2025-09-23	78.4200	80.9100	77.0191	78.0500	-0.813%	30,637	-2.665%
2025-09-22	78.0000	79.4456	76.7800	78.6900	+1.365%	41,342	-3.457%
2025-09-19	76.4500	77.6300	74.6996	77.6300	+1.810%	126,714	-2.138%
2025-09-18	74.5500	76.8250	74.0000	76.2500	+3.474%	49,785	-0.367%
2025-09-17	73.3700	74.4600	72.2850	73.6900	-0.054%	35,428	+3.094%
2025-09-16	75.9400	76.2200	72.7300	73.7300	-1.166%	44,898	+3.038%
2025-09-15	73.3000	76.0350	71.8300	74.6000	+4.277%	64,526	+1.836%
2025-09-12	71.0700	74.3300	70.4100	71.5400	+0.154%	57,410	+6.192%
2025-09-11	69.1500	71.6999	68.1262	71.4300	+4.354%	46,349	+6.356%
2025-09-10	67.8700	69.9600	67.5949	68.4500	-2.074%	29,201	+10.986%
2025-09-09	69.4500	70.4200	68.5700	69.9000	+1.202%	54,839	+8.684%
2025-09-08	68.1000	69.5450	67.1850	69.0700	+4.037%	56,850	+9.990%
2025-09-05	71.3800	71.9900	66.0550	66.3900	-6.096%	51,661	+14.430%
2025-09-04	68.0000	70.7000	67.2400	70.7000	+3.484%	74,932	+7.454%
2025-09-03	67.6400	69.3737	65.9820	68.3200	+2.245%	48,370	+11.197%
2025-09-02	69.9800	69.9800	65.9400	66.8200	-5.595%	57,068	+13.694%
2025-08-29	70.1700	71.5900	69.1900	70.7800	+1.389%	44,380	+7.333%
2025-08-28	70.4000	73.6899	69.6750	69.8100	-0.937%	57,228	+8.824%
2025-08-27	68.5000	72.3300	68.5000	70.4700	+2.861%	49,336	+7.805%
2025-08-26	68.6400	70.4700	68.1300	68.5100	-1.453%	66,995	+10.889%
2025-08-25	72.1600	73.0000	68.5100	69.5200	-4.623%	74,872	+9.278%
2025-08-22	67.2600	73.0000	67.0834	72.8900	+8.467%	72,512	+4.226%
2025-08-21	64.5200	67.6900	62.9000	67.2000	+4.364%	88,977	+13.051%
2025-08-20	67.6500	68.4000	62.5100	64.3900	-4.805%	69,605	+17.984%
2025-08-19	64.1100	68.5600	63.8600	67.6400	+4.576%	88,019	+12.315%
2025-08-18	65.3000	67.3182	63.9250	64.6800	-0.919%	150,195	+17.455%
2025-08-15	61.7000	66.2400	59.2120	65.2800	+5.341%	164,515	+16.376%
2025-08-14	53.5000	62.4500	52.0000	61.9700	+42.657%	501,583	+22.592%
2025-08-13	41.8000	43.4400	41.2500	43.4400	+4.148%	54,803	+74.885%
2025-08-12	40.0000	41.7100	40.0000	41.7100	+4.093%	32,101	+82.139%
2025-08-11	39.1000	40.5700	39.1000	40.0700	-0.050%	35,587	+89.593%
2025-08-08	39.3400	41.4100	38.0200	40.0900	+1.855%	44,932	+89.499%
2025-08-07	38.7300	40.4099	37.9800	39.3600	+2.848%	39,363	+93.013%
2025-08-06	39.7500	39.7500	38.0000	38.2700	-4.229%	38,315	+98.511%
2025-08-05	40.4200	40.9823	39.0100	39.9600	+3.684%	55,935	+90.115%
2025-08-04	36.1700	38.6200	36.1700	38.5400	+2.446%	51,145	+97.120%
2025-08-01	38.2700	38.8000	36.4700	37.6200	-3.141%	42,030	+101.940%
2025-07-31	39.1000	39.9866	38.3100	38.8400	-0.026%	35,003	+95.597%
2025-07-30	40.0300	41.0000	38.6650	38.8500	-2.899%	34,411	+95.547%
2025-07-29	40.5400	41.1400	39.7600	40.0100	-0.100%	28,519	+89.878%
2025-07-28	38.6000	41.1500	38.6000	40.0500	+5.312%	71,395	+89.688%
2025-07-25	39.4600	39.5350	37.6950	38.0300	-4.639%	48,238	+99.763%
2025-07-24	39.7200	39.9900	38.9800	39.8800	-0.100%	35,857	+90.496%
2025-07-23	40.5500	40.5500	39.2600	39.9200	-1.916%	45,593	+90.306%
2025-07-22	40.6700	41.0500	39.4977	40.7000	+0.892%	41,229	+86.658%
2025-07-21	40.8000	42.8596	40.1500	40.3400	-1.586%	48,965	+88.324%
2025-07-18	41.3500	41.9750	40.7750	40.9900	-0.990%	55,518	+85.338%
2025-07-17	40.1000	42.0471	40.1000	41.4000	+1.970%	57,893	+83.502%
2025-07-16	39.8900	40.7400	39.5400	40.6000	+1.096%	66,279	+87.118%
2025-07-15	39.6400	40.5400	38.2900	40.1600	+2.292%	102,539	+89.168%
2025-07-14	40.8000	41.8700	39.0100	39.2600	-4.150%	91,116	+93.505%
2025-07-11	41.9500	42.8100	40.1500	40.9600	-4.321%	63,372	+85.474%
2025-07-10	42.3100	43.5500	41.2500	42.8100	+1.301%	52,105	+77.459%
2025-07-09	45.0200	45.5600	42.2200	42.2600	-8.130%	78,160	+79.768%
2025-07-08	45.6100	47.8200	44.9401	46.0000	-3.219%	92,659	+65.152%
2025-07-07	49.8300	49.9900	44.5000	47.5300	-5.394%	140,273	+59.836%
2025-07-03	48.6100	50.9415	48.6100	50.2400	+3.609%	29,164	+51.214%
2025-07-02	46.9700	49.5439	46.9700	48.4900	+3.922%	64,275	+56.671%
2025-07-01	46.3600	47.5200	44.5000	46.6600	-0.997%	107,918	+62.816%
2025-06-30	51.9300	51.9300	46.0200	47.1300	-11.972%	175,003	+61.192%
2025-06-27	56.7900	56.9500	52.9300	53.5400	-4.359%	479,276	+41.894%
2025-06-26	53.7500	56.0000	52.7800	55.9800	+3.189%	118,654	+35.709%
2025-06-25	57.6100	57.6100	49.8900	54.2500	-0.677%	136,581	+40.037%
2025-06-24	54.9000	54.9000	51.8446	54.6200	+7.182%	86,673	+39.088%
2025-06-23	49.0000	54.0147	49.0000	50.9600	+6.566%	135,059	+49.078%
2025-06-20	58.0000	58.0000	47.0000	47.8200	-7.415%	161,496	+58.867%
2025-06-18	49.0000	54.0000	49.0000	51.6500	+9.987%	141,570	+47.086%
2025-06-17	45.0000	48.0999	42.6085	46.9600	+8.178%	188,005	+61.776%
2025-06-16	41.6900	43.9500	41.6900	43.4100	+5.236%	39,181	+75.006%
2025-06-13	42.3000	43.2902	41.2500	41.2500	-3.756%	20,210	+84.170%
2025-06-12	42.0700	43.5000	42.0700	42.8600	+1.013%	22,780	+77.252%
2025-06-11	43.1600	43.5850	41.8886	42.4300	-0.911%	29,270	+79.048%
2025-06-10	44.3200	44.4500	42.3000	42.8200	-2.527%	21,761	+77.417%
2025-06-09	45.1900	46.4000	43.4400	43.9300	-1.347%	27,489	+72.934%
2025-06-06	44.1500	45.2250	43.5150	44.5300	+1.783%	23,734	+70.604%
2025-06-05	43.2400	44.9262	42.8501	43.7500	+1.744%	15,496	+73.646%
2025-06-04	43.0300	44.3400	43.0000	43.0000	+1.105%	15,368	+76.674%
2025-06-03	44.4100	44.5115	42.5300	42.5300	-4.833%	20,877	+78.627%
2025-06-02	43.0600	44.6900	41.8172	44.6900	+4.245%	31,971	+69.993%
2025-05-30	43.4700	44.6000	42.8700	42.8700	-1.267%	11,480	+77.210%
2025-05-29	45.5300	45.5300	43.0000	43.4200	-3.490%	18,154	+74.965%
2025-05-28	43.5400	45.7000	43.2900	44.9900	+5.462%	29,519	+68.860%
2025-05-27	45.1600	46.9000	42.6600	42.6600	-4.841%	42,539	+78.083%
2025-05-23	43.8300	45.8300	43.8300	44.8300	+0.112%	17,527	+69.462%
2025-05-22	44.4000	45.9400	44.0900	44.7800	-0.995%	17,030	+69.652%
2025-05-21	44.9200	46.9150	44.3370	45.2300	-0.484%	22,278	+67.964%
2025-05-20	46.0300	47.3800	44.8800	45.4500	-1.921%	20,242	+67.151%
2025-05-19	44.8000	46.7699	43.0943	46.3400	+1.290%	28,014	+63.940%
2025-05-16	46.3900	46.3900	45.0000	45.7500	-1.081%	30,906	+66.055%
2025-05-15	45.6800	47.3800	45.1400	46.2500	+0.304%	32,223	+64.259%
2025-05-14	42.7800	47.0000	42.7800	46.1100	+9.838%	44,353	+64.758%
2025-05-13	45.5600	46.5200	41.0000	41.9800	-8.080%	51,663	+80.967%
2025-05-12	46.8800	46.8800	44.7200	45.6700	+1.692%	28,168	+66.346%
2025-05-09	41.9500	44.9100	41.5600	44.9100	+6.271%	26,676	+69.161%
2025-05-08	42.1000	43.8600	38.4601	42.2600	-0.354%	29,367	+79.768%
2025-05-07	43.9900	44.8835	41.2300	42.4100	-3.592%	24,502	+79.132%
2025-05-06	45.0000	46.0000	43.0001	43.9900	-3.679%	20,463	+72.698%
2025-05-05	46.6600	47.9300	44.8764	45.6700	-3.385%	23,305	+66.346%
2025-05-02	45.1500	47.2700	44.8026	47.2700	+7.530%	47,088	+60.715%
2025-05-01	44.6600	45.8540	42.8050	43.9600	-1.479%	18,112	+72.816%
2025-04-30	43.7100	44.6200	42.5000	44.6200	-1.283%	25,340	+70.260%
2025-04-29	43.3500	45.3800	41.2100	45.2000	+2.868%	19,620	+68.075%
2025-04-28	43.2500	44.8900	42.5700	43.9400	+0.734%	23,596	+72.895%
2025-04-25	44.7000	45.9900	43.1800	43.6200	-3.560%	20,536	+74.163%
2025-04-24	45.7900	46.7950	44.5142	45.2300	+0.222%	39,771	+67.964%
2025-04-23	47.4200	47.9050	44.7594	45.1300	-1.913%	36,005	+68.336%
2025-04-22	42.1400	46.0100	40.5900	46.0100	+10.389%	46,555	+65.116%
2025-04-21	42.3300	44.6900	40.2700	41.6800	-3.227%	67,507	+82.270%
2025-04-17	45.0000	46.9950	42.4900	43.0700	-5.257%	75,395	+76.387%
2025-04-16	47.0700	47.8349	44.6000	45.4600	-4.975%	38,831	+67.114%
2025-04-15	46.0000	48.4300	44.7300	47.8400	+4.614%	56,871	+58.800%
2025-04-14	40.7000	47.0000	40.4500	45.7300	+15.334%	80,615	+66.127%

.dark-mode .C0CGNP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C0CGNP{ color: #333333; background-color: white; border: 2px solid #333333; }BKTIBK Technologies Corporationstock NYSEAMERICAN

BKTI
BK Technologies Corporation
stock NYSEAMERICAN