Skip to main content

Bk Technologies Inc (NY: BKTI )

13.98 +0.03 (+0.22%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 13.81 14.24 13.53 13.95 18,673 +0.14(+1.01%)
May 16, 2024 13.58 13.86 13.58 13.81 13,770 +0.11(+0.80%)
May 15, 2024 13.42 13.70 13.37 13.70 20,547 +0.12(+0.88%)
May 14, 2024 12.97 13.64 12.97 13.58 40,075 +0.62(+4.78%)
May 13, 2024 12.90 13.20 12.90 12.96 19,158 +0.31(+2.45%)
May 10, 2024 13.43 13.43 12.65 12.65 30,410 -0.35(-2.69%)
May 09, 2024 13.25 13.53 12.91 13.00 40,984 +0.37(+2.93%)
May 08, 2024 13.40 13.89 12.36 12.63 122,106 -0.40(-3.07%)
May 07, 2024 13.64 14.06 13.03 13.03 64,479 -0.72(-5.24%)
May 06, 2024 14.74 15.31 13.62 13.75 208,808 -1.16(-7.78%)
May 03, 2024 15.06 15.25 14.04 14.91 178,708 +0.40(+2.76%)
May 02, 2024 14.99 14.99 14.08 14.51 28,458 +0.46(+3.24%)
May 01, 2024 13.86 14.14 13.84 14.05 15,096 -0.00(-0.01%)
Apr 30, 2024 14.19 14.25 13.84 14.06 15,440 +0.08(+0.55%)
Apr 29, 2024 14.37 14.40 13.80 13.98 16,631 -0.17(-1.18%)
Apr 26, 2024 14.22 14.55 14.00 14.15 10,557 +0.15(+1.05%)
Apr 25, 2024 13.68 14.65 13.68 14.00 21,118 +0.32(+2.34%)
Apr 24, 2024 14.01 14.50 13.68 13.68 22,040 -0.56(-3.93%)
Apr 23, 2024 13.88 14.24 13.88 14.24 1,179 +0.64(+4.71%)
Apr 22, 2024 13.50 14.36 13.50 13.60 28,340 +0.24(+1.80%)
Apr 19, 2024 13.72 13.78 13.08 13.36 20,887 -0.18(-1.33%)
Apr 18, 2024 13.50 13.67 13.34 13.54 11,241 +0.49(+3.75%)
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%)
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.