Bk Technologies Inc (NY: BKTI )

13.36 +0.31 (+2.38%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 13.70 14.01 13.05 13.05 41,075 -0.96(-6.88%)
Apr 16, 2024 13.66 14.12 13.61 14.01 5,781 +0.22(+1.62%)
Apr 15, 2024 14.21 14.38 13.60 13.79 11,946 -0.02(-0.14%)
Apr 12, 2024 14.20 14.57 13.76 13.81 8,839 -0.64(-4.44%)
Apr 11, 2024 14.15 14.56 14.15 14.45 9,975 -0.08(-0.54%)
Apr 10, 2024 14.30 14.53 14.00 14.53 3,928 +0.13(+0.90%)
Apr 09, 2024 14.46 14.71 14.16 14.40 10,654 +0.23(+1.62%)
Apr 08, 2024 15.15 15.15 14.17 14.17 19,381 -0.62(-4.19%)
Apr 05, 2024 14.31 15.38 14.31 14.79 14,279 +0.69(+4.89%)
Apr 04, 2024 15.95 16.54 14.10 14.10 95,701 -1.73(-10.93%)
Apr 03, 2024 14.57 16.58 14.57 15.83 42,332 +1.34(+9.25%)
Apr 02, 2024 15.31 15.31 14.24 14.49 19,142 -0.42(-2.82%)
Apr 01, 2024 14.80 15.55 14.17 14.91 9,123 +0.31(+2.12%)
Mar 28, 2024 14.35 15.33 14.35 14.60 14,236 +0.08(+0.55%)
Mar 27, 2024 15.31 13.80 14.52 15,440 -0.03(-0.21%)
Mar 26, 2024 14.91 15.50 14.55 14.55 7,283 -0.22(-1.49%)
Mar 25, 2024 15.10 15.70 14.30 14.77 34,460 -0.13(-0.87%)
Mar 22, 2024 14.98 15.05 14.61 14.90 5,812 -0.30(-1.97%)
Mar 21, 2024 14.60 15.40 14.25 15.20 23,556 +1.10(+7.80%)
Mar 20, 2024 13.53 15.50 13.53 14.10 70,125 +0.10(+0.71%)
Mar 19, 2024 13.26 14.60 13.03 14.00 55,366 +0.75(+5.66%)
Mar 18, 2024 13.19 13.78 12.50 13.25 38,844 +0.43(+3.35%)
Mar 15, 2024 13.00 13.14 12.61 12.82 14,262 +0.57(+4.65%)
Mar 14, 2024 12.50 13.75 12.25 12.25 97,763 +0.75(+6.52%)
Mar 13, 2024 11.25 11.86 11.25 11.50 3,078 +0.35(+3.14%)
Mar 12, 2024 11.21 11.60 11.15 11.15 5,278 -0.15(-1.33%)
Mar 11, 2024 11.34 11.60 11.30 11.30 2,881 -0.37(-3.17%)
Mar 08, 2024 12.03 12.11 11.50 11.67 10,500 -0.32(-2.67%)
Mar 07, 2024 11.99 12.00 11.99 11.99 520 -0.01(-0.08%)
Mar 06, 2024 11.71 12.00 11.71 12.00 1,104 +0.20(+1.69%)
Mar 05, 2024 12.06 12.06 11.80 11.80 1,584 -0.21(-1.75%)
Mar 04, 2024 11.70 12.01 11.70 12.01 1,735 +0.21(+1.74%)
Mar 01, 2024 12.01 12.01 11.63 11.80 1,452 -0.01(-0.04%)
Feb 29, 2024 12.01 12.01 11.73 11.81 5,681 +0.05(+0.44%)
Feb 28, 2024 11.80 11.80 11.75 11.76 1,863 -0.03(-0.26%)
Feb 27, 2024 11.33 11.86 11.10 11.79 6,106 +0.46(+4.06%)
Feb 26, 2024 11.60 11.60 11.22 11.33 1,058 -0.27(-2.33%)
Feb 23, 2024 11.57 11.60 11.57 11.60 515 -0.06(-0.52%)
Feb 22, 2024 11.11 11.72 11.11 11.66 3,518 -0.11(-0.93%)
Feb 21, 2024 11.77 11.77 11.77 11.77 518 -0.12(-1.02%)
Feb 20, 2024 11.89 11.89 11.89 11.89 965 +0.11(+0.96%)
Feb 16, 2024 11.60 11.78 11.55 11.78 1,120 +0.22(+1.89%)
Feb 15, 2024 11.56 11.56 11.56 11.56 714 -0.39(-3.26%)
Feb 14, 2024 11.96 11.96 11.38 11.95 2,660 +0.30(+2.58%)
Feb 13, 2024 11.46 12.00 11.46 11.65 7,100 +0.15(+1.30%)
Feb 12, 2024 12.00 12.26 11.50 11.50 8,885 -0.09(-0.78%)
Feb 09, 2024 11.49 11.59 11.32 11.59 7,891 +0.28(+2.48%)
Feb 08, 2024 11.79 11.79 11.06 11.31 12,691 -0.46(-3.87%)
Feb 07, 2024 12.00 12.00 11.61 11.77 3,435 -0.50(-4.12%)
Feb 05, 2024 12.27 680 -0.44(-3.46%)
Feb 02, 2024 12.00 12.71 12.00 12.71 1,143 +0.90(+7.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.