NYSE American - Delayed Quote USD

BK Technologies Corporation (BKTI)

Compare
33.05 -0.71 (-2.10%)
At close: 4:00 PM EST
32.75 -0.30 (-0.91%)
After hours: 5:29 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 33.70 34.50 32.64 33.05 33.05 43,604
Nov 21, 2024 34.16 36.77 33.71 33.76 33.76 28,600
Nov 20, 2024 36.83 36.83 33.20 34.11 34.11 56,300
Nov 19, 2024 32.78 36.20 30.90 36.20 36.20 64,000
Nov 18, 2024 32.09 32.95 30.53 32.95 32.95 68,800
Nov 15, 2024 33.41 33.41 27.52 31.69 31.69 63,100
Nov 14, 2024 28.40 33.45 27.40 31.63 31.63 90,400
Nov 13, 2024 28.49 28.81 27.60 28.26 28.26 42,400
Nov 12, 2024 27.98 28.45 27.72 28.29 28.29 11,400
Nov 11, 2024 29.24 29.24 26.66 27.98 27.98 14,500
Nov 8, 2024 28.21 29.17 28.19 28.19 28.19 15,600
Nov 7, 2024 27.75 28.50 27.62 28.00 28.00 11,800
Nov 6, 2024 27.05 28.50 26.81 27.68 27.68 37,900
Nov 5, 2024 27.31 27.62 26.20 26.20 26.20 33,400
Nov 4, 2024 26.49 27.21 26.20 26.20 26.20 41,200
Nov 1, 2024 27.99 27.99 26.26 26.30 26.30 17,900
Oct 31, 2024 27.44 28.11 26.77 27.99 27.99 19,100
Oct 30, 2024 26.83 28.00 26.35 27.50 27.50 39,000
Oct 29, 2024 27.20 27.20 26.19 26.67 26.67 4,500
Oct 28, 2024 26.72 27.72 25.25 27.40 27.40 29,800
Oct 25, 2024 26.30 26.83 26.14 26.23 26.23 10,300
Oct 24, 2024 25.17 26.51 24.17 26.51 26.51 22,100
Oct 23, 2024 27.05 27.05 24.28 24.83 24.83 43,200
Oct 22, 2024 25.62 27.48 25.50 27.46 27.46 25,900
Oct 21, 2024 28.04 28.04 24.59 25.58 25.58 119,200
Oct 18, 2024 28.65 28.65 27.99 27.99 27.99 8,300
Oct 17, 2024 29.06 29.06 27.71 28.65 28.65 25,300
Oct 16, 2024 28.98 29.89 28.00 29.12 29.12 47,900
Oct 15, 2024 26.94 29.94 26.40 28.98 28.98 56,000
Oct 14, 2024 26.79 27.10 26.21 26.98 26.98 55,600
Oct 11, 2024 24.37 27.08 23.88 27.00 27.00 44,400
Oct 10, 2024 25.58 25.75 23.58 24.51 24.51 31,900
Oct 9, 2024 25.50 26.05 24.97 24.99 24.99 43,000
Oct 8, 2024 27.50 27.50 24.77 25.59 25.59 101,100
Oct 7, 2024 24.00 27.42 23.50 26.75 26.75 157,000
Oct 4, 2024 20.35 23.93 20.34 23.93 23.93 61,200
Oct 3, 2024 20.52 20.81 20.05 20.32 20.32 9,600
Oct 2, 2024 19.48 21.30 19.48 20.81 20.81 29,300
Oct 1, 2024 21.51 21.69 19.53 20.13 20.13 69,400
Sep 30, 2024 21.51 22.80 21.51 21.77 21.77 27,500
Sep 27, 2024 23.43 23.43 21.83 22.84 22.84 30,700
Sep 26, 2024 24.26 24.43 22.71 23.44 23.44 23,100
Sep 25, 2024 23.55 24.77 22.66 24.28 24.28 110,400
Sep 24, 2024 21.34 24.13 20.92 23.48 23.48 215,300
Sep 23, 2024 20.87 21.66 20.73 21.26 21.26 22,500
Sep 20, 2024 21.50 21.50 20.82 21.19 21.19 28,300
Sep 19, 2024 20.39 21.50 19.90 21.50 21.50 29,000
Sep 18, 2024 20.72 21.26 19.61 19.71 19.71 6,700
Sep 17, 2024 21.54 21.65 20.71 20.71 20.71 5,600
Sep 16, 2024 20.95 22.10 20.71 21.47 21.47 25,600
Sep 13, 2024 19.80 21.16 19.38 20.71 20.71 16,300
Sep 12, 2024 19.19 21.00 19.19 19.70 19.70 20,800
Sep 11, 2024 19.61 20.44 19.44 20.18 20.18 10,900
Sep 10, 2024 19.77 20.11 19.52 19.63 19.63 13,700
Sep 9, 2024 19.89 20.15 19.54 19.71 19.71 15,400
Sep 6, 2024 21.06 21.06 19.36 19.89 19.89 33,600
Sep 5, 2024 22.01 22.01 20.85 21.24 21.24 30,100
Sep 4, 2024 21.73 22.47 21.07 21.89 21.89 28,400
Sep 3, 2024 22.12 22.45 21.81 22.19 22.19 23,300
Aug 30, 2024 22.16 22.45 21.53 22.45 22.45 30,300
Aug 29, 2024 21.32 22.43 21.32 22.12 22.12 39,300
Aug 28, 2024 21.07 21.50 20.71 21.49 21.49 23,400
Aug 27, 2024 20.86 21.43 20.76 21.43 21.43 28,300
Aug 26, 2024 21.91 21.91 21.05 21.38 21.38 32,000
Aug 23, 2024 21.00 22.05 20.64 21.92 21.92 65,000
Aug 22, 2024 20.95 21.30 20.41 21.07 21.07 62,200
Aug 21, 2024 20.90 21.16 20.00 20.90 20.90 64,300
Aug 20, 2024 20.60 21.80 20.25 20.70 20.70 116,000
Aug 19, 2024 18.12 19.99 17.67 19.65 19.65 154,000
Aug 16, 2024 16.66 17.77 16.66 17.67 17.67 46,400
Aug 15, 2024 17.05 17.24 16.61 16.66 16.66 35,900
Aug 14, 2024 16.52 17.25 16.01 17.25 17.25 40,700
Aug 13, 2024 16.03 16.25 15.56 16.21 16.21 31,900
Aug 12, 2024 13.93 16.37 13.86 15.73 15.73 154,000
Aug 9, 2024 13.21 13.90 13.00 13.66 13.66 122,700
Aug 8, 2024 13.31 13.45 12.80 12.90 12.90 293,000
Aug 7, 2024 12.49 12.49 11.67 11.76 11.76 39,000
Aug 6, 2024 12.43 12.55 12.30 12.32 12.32 25,400
Aug 5, 2024 12.57 12.79 12.51 12.60 12.60 13,300
Aug 2, 2024 12.75 13.13 12.48 12.80 12.80 19,600
Aug 1, 2024 12.94 12.94 12.80 12.80 12.80 5,100
Jul 31, 2024 12.92 13.00 12.88 12.88 12.88 7,600
Jul 30, 2024 13.05 13.05 12.56 12.78 12.78 8,900
Jul 29, 2024 13.08 13.08 12.80 12.80 12.80 8,300
Jul 26, 2024 13.09 13.23 12.80 12.95 12.95 8,400
Jul 25, 2024 13.11 13.19 12.80 12.81 12.81 4,800
Jul 24, 2024 13.00 13.19 12.66 12.97 12.97 9,100
Jul 23, 2024 13.25 13.34 13.05 13.05 13.05 3,700
Jul 22, 2024 13.34 13.60 13.09 13.46 13.46 13,600
Jul 19, 2024 13.35 13.61 13.09 13.09 13.09 18,400
Jul 18, 2024 13.99 14.25 13.49 13.49 13.49 21,200
Jul 17, 2024 13.76 13.96 13.76 13.84 13.84 14,600
Jul 16, 2024 13.79 13.96 13.68 13.76 13.76 10,600
Jul 15, 2024 13.31 13.85 13.31 13.76 13.76 7,800
Jul 12, 2024 13.41 13.86 13.29 13.38 13.38 14,100
Jul 11, 2024 13.11 13.86 13.11 13.46 13.46 12,100
Jul 10, 2024 13.08 13.46 12.95 13.11 13.11 21,100
Jul 9, 2024 12.61 13.01 12.61 12.85 12.85 4,800
Jul 8, 2024 12.42 12.90 12.42 12.65 12.65 5,800
Jul 5, 2024 12.45 12.68 12.37 12.52 12.52 5,100
Jul 3, 2024 12.65 12.65 12.46 12.46 12.46 6,800
Jul 2, 2024 12.41 12.75 12.41 12.55 12.55 4,900
Jul 1, 2024 12.84 12.84 12.52 12.53 12.53 11,500
Jun 28, 2024 12.71 12.88 12.67 12.80 12.80 10,900
Jun 27, 2024 12.72 12.89 12.41 12.60 12.60 13,200
Jun 26, 2024 12.81 12.92 12.73 12.73 12.73 9,000
Jun 25, 2024 13.07 13.17 12.80 12.80 12.80 8,100
Jun 24, 2024 12.96 13.16 12.95 12.95 12.95 7,600
Jun 21, 2024 13.07 13.40 12.96 12.96 12.96 17,600
Jun 20, 2024 13.40 13.59 13.07 13.07 13.07 10,000
Jun 18, 2024 13.58 13.75 13.40 13.40 13.40 8,900
Jun 17, 2024 13.61 13.82 13.50 13.66 13.66 13,700
Jun 14, 2024 13.40 13.67 13.40 13.56 13.56 8,600
Jun 13, 2024 13.19 13.70 13.19 13.40 13.40 32,400
Jun 12, 2024 13.23 13.40 13.05 13.24 13.24 16,100
Jun 11, 2024 13.19 13.19 12.95 13.11 13.11 28,300
Jun 10, 2024 13.15 13.38 13.15 13.20 13.20 8,000
Jun 7, 2024 13.23 13.31 13.12 13.15 13.15 11,700
Jun 6, 2024 13.41 13.46 13.14 13.26 13.26 6,700
Jun 5, 2024 13.33 13.44 13.14 13.26 13.26 18,600
Jun 4, 2024 13.35 13.38 13.13 13.23 13.23 10,500
Jun 3, 2024 13.50 13.50 13.13 13.30 13.30 37,200
May 31, 2024 13.63 13.97 13.22 13.26 13.26 46,700
May 30, 2024 14.09 14.23 13.68 13.70 13.70 28,800
May 29, 2024 14.10 14.25 13.86 14.15 14.15 15,800
May 28, 2024 13.92 14.16 13.50 13.92 13.92 23,600
May 24, 2024 13.51 13.99 13.43 13.89 13.89 31,400
May 23, 2024 13.65 13.77 13.27 13.27 13.27 37,900
May 22, 2024 14.20 14.49 13.20 13.20 13.20 130,500
May 21, 2024 14.01 14.25 13.95 14.13 14.13 12,200
May 20, 2024 14.04 14.25 13.78 13.95 13.95 20,500
May 17, 2024 13.81 14.24 13.53 13.95 13.95 18,700
May 16, 2024 13.58 13.86 13.58 13.81 13.81 13,800
May 15, 2024 13.42 13.70 13.37 13.70 13.70 20,500
May 14, 2024 12.97 13.64 12.97 13.58 13.58 40,100
May 13, 2024 12.90 13.20 12.90 12.96 12.96 19,200
May 10, 2024 13.43 13.43 12.65 12.65 12.65 30,400
May 9, 2024 13.25 13.53 12.91 13.00 13.00 41,000
May 8, 2024 13.40 13.89 12.36 12.63 12.63 122,100
May 7, 2024 13.64 14.06 13.03 13.03 13.03 64,500
May 6, 2024 14.74 15.32 13.62 13.75 13.75 208,800
May 3, 2024 15.06 15.25 14.04 14.91 14.91 178,700
May 2, 2024 14.99 14.99 14.08 14.51 14.51 28,500
May 1, 2024 13.86 14.14 13.84 14.06 14.06 15,100
Apr 30, 2024 14.19 14.25 13.84 14.06 14.06 15,400
Apr 29, 2024 14.37 14.40 13.80 13.98 13.98 16,600
Apr 26, 2024 14.22 14.55 14.00 14.15 14.15 10,600
Apr 25, 2024 13.68 14.65 13.68 14.00 14.00 21,100
Apr 24, 2024 14.01 14.50 13.68 13.68 13.68 22,000
Apr 23, 2024 13.88 14.24 13.88 14.24 14.24 1,200
Apr 22, 2024 13.50 14.36 13.50 13.60 13.60 28,300
Apr 19, 2024 13.72 13.78 13.08 13.36 13.36 20,900
Apr 18, 2024 13.50 13.67 13.34 13.54 13.54 11,200
Apr 17, 2024 13.70 14.01 13.05 13.05 13.05 41,100
Apr 16, 2024 13.66 14.12 13.61 14.01 14.01 5,800
Apr 15, 2024 14.21 14.39 13.60 13.79 13.79 11,900
Apr 12, 2024 14.20 14.57 13.76 13.81 13.81 8,800
Apr 11, 2024 14.16 14.56 14.16 14.45 14.45 10,000
Apr 10, 2024 14.30 14.53 14.00 14.53 14.53 3,900
Apr 9, 2024 14.46 14.71 14.16 14.40 14.40 10,700
Apr 8, 2024 15.15 15.15 14.17 14.17 14.17 19,400
Apr 5, 2024 14.31 15.38 14.31 14.79 14.79 14,300
Apr 4, 2024 15.95 16.54 14.10 14.10 14.10 95,700
Apr 3, 2024 14.57 16.58 14.57 15.83 15.83 42,300
Apr 2, 2024 15.31 15.31 14.24 14.49 14.49 19,100
Apr 1, 2024 14.80 15.55 14.17 14.91 14.91 9,100
Mar 28, 2024 14.35 15.33 14.35 14.60 14.60 14,200
Mar 27, 2024 15.31 15.31 13.80 14.52 14.52 15,400
Mar 26, 2024 14.91 15.50 14.55 14.55 14.55 7,300
Mar 25, 2024 15.10 15.70 14.30 14.77 14.77 34,500
Mar 22, 2024 14.98 15.05 14.61 14.90 14.90 5,800
Mar 21, 2024 14.60 15.40 14.25 15.20 15.20 23,600
Mar 20, 2024 13.53 15.50 13.53 14.10 14.10 70,100
Mar 19, 2024 13.26 14.60 13.03 14.00 14.00 55,400
Mar 18, 2024 13.19 13.78 12.50 13.25 13.25 38,800
Mar 15, 2024 13.00 13.14 12.61 12.82 12.82 14,300
Mar 14, 2024 12.50 13.75 12.25 12.25 12.25 97,600
Mar 13, 2024 11.25 11.86 11.25 11.50 11.50 3,100
Mar 12, 2024 11.21 11.60 11.15 11.15 11.15 5,300
Mar 11, 2024 11.34 11.60 11.30 11.30 11.30 2,900
Mar 8, 2024 12.03 12.11 11.50 11.67 11.67 10,500
Mar 7, 2024 11.99 12.00 11.99 11.99 11.99 500
Mar 6, 2024 11.71 12.00 11.71 12.00 12.00 1,100
Mar 5, 2024 12.06 12.06 11.80 11.80 11.80 1,600
Mar 4, 2024 11.70 12.01 11.70 12.01 12.01 1,700
Mar 1, 2024 12.01 12.01 11.63 11.81 11.81 1,500
Feb 29, 2024 12.01 12.01 11.73 11.81 11.81 5,700
Feb 28, 2024 11.80 11.80 11.75 11.76 11.76 1,900
Feb 27, 2024 11.33 11.86 11.10 11.79 11.79 6,100
Feb 26, 2024 11.60 11.60 11.22 11.33 11.33 1,100
Feb 23, 2024 11.57 11.60 11.57 11.60 11.60 500
Feb 22, 2024 11.11 11.72 11.11 11.66 11.66 3,500
Feb 21, 2024 11.77 11.77 11.77 11.77 11.77 500
Feb 20, 2024 11.89 11.89 11.89 11.89 11.89 1,000
Feb 16, 2024 11.60 11.78 11.55 11.78 11.78 1,100
Feb 15, 2024 11.56 11.56 11.56 11.56 11.56 700
Feb 14, 2024 11.96 11.96 11.38 11.95 11.95 2,700
Feb 13, 2024 11.46 12.00 11.46 11.65 11.65 7,100
Feb 12, 2024 12.00 12.26 11.50 11.50 11.50 8,900
Feb 9, 2024 11.49 11.59 11.32 11.59 11.59 7,900
Feb 8, 2024 11.79 11.79 11.06 11.31 11.31 12,700
Feb 7, 2024 12.00 12.00 11.61 11.77 11.77 3,400
Feb 6, 2024 12.27 12.27 12.27 12.27 12.27 700
Feb 5, 2024 12.50 12.56 12.27 12.27 12.27 900
Feb 2, 2024 12.00 12.71 12.00 12.71 12.71 1,100
Feb 1, 2024 11.71 12.38 11.65 11.81 11.81 2,400
Jan 31, 2024 11.93 12.03 11.90 11.90 11.90 4,500
Jan 30, 2024 12.45 12.45 12.07 12.11 12.11 12,500
Jan 29, 2024 12.66 12.88 12.38 12.44 12.44 25,500
Jan 26, 2024 12.80 13.17 12.77 12.77 12.77 21,500
Jan 25, 2024 12.58 12.70 12.58 12.70 12.70 1,400
Jan 24, 2024 12.55 12.72 12.51 12.51 12.51 5,500
Jan 23, 2024 12.55 12.55 12.50 12.50 12.50 7,300
Jan 22, 2024 12.35 12.46 12.35 12.36 12.36 19,200
Jan 19, 2024 12.41 12.45 12.31 12.42 12.42 7,100
Jan 18, 2024 12.57 12.63 12.50 12.50 12.50 9,200
Jan 17, 2024 12.43 12.49 12.35 12.43 12.43 9,400
Jan 16, 2024 12.46 12.46 12.43 12.43 12.43 1,200
Jan 12, 2024 12.47 12.47 12.31 12.36 12.36 11,000
Jan 11, 2024 12.44 12.45 12.30 12.30 12.30 18,700
Jan 10, 2024 12.35 12.45 12.35 12.43 12.43 1,600
Jan 9, 2024 12.43 12.45 12.33 12.33 12.33 6,200
Jan 8, 2024 12.45 12.63 12.31 12.40 12.40 6,500
Jan 5, 2024 12.29 13.00 12.29 12.42 12.42 9,100
Jan 4, 2024 12.16 12.45 12.16 12.44 12.44 10,000
Jan 3, 2024 12.29 12.30 12.17 12.30 12.30 11,700
Jan 2, 2024 12.30 12.44 12.22 12.43 12.43 3,300
Dec 29, 2023 12.48 12.48 12.23 12.23 12.23 6,300
Dec 28, 2023 12.61 12.70 12.51 12.60 12.60 10,400
Dec 27, 2023 12.61 12.67 12.56 12.56 12.56 2,000
Dec 26, 2023 12.51 12.68 12.51 12.61 12.61 2,500
Dec 22, 2023 12.61 12.71 12.61 12.64 12.64 6,200
Dec 21, 2023 12.63 12.85 12.55 12.80 12.80 6,300
Dec 20, 2023 12.97 13.00 12.85 12.85 12.85 2,600
Dec 19, 2023 12.81 13.73 12.33 13.00 13.00 15,900
Dec 18, 2023 12.30 12.39 12.11 12.11 12.11 2,800
Dec 15, 2023 12.37 12.99 12.10 12.13 12.13 10,700
Dec 14, 2023 12.21 12.25 12.01 12.01 12.01 9,500
Dec 13, 2023 12.05 12.50 12.01 12.21 12.21 3,200
Dec 12, 2023 11.95 12.76 11.95 12.05 12.05 2,000
Dec 11, 2023 12.75 12.75 12.75 12.75 12.75 800
Dec 8, 2023 12.39 13.00 12.39 12.94 12.94 7,200
Dec 7, 2023 12.22 12.39 12.15 12.39 12.39 3,200
Dec 6, 2023 12.20 12.22 12.20 12.22 12.22 1,400
Dec 5, 2023 12.69 12.69 12.03 12.13 12.13 3,700
Dec 4, 2023 12.10 12.77 12.00 12.51 12.51 13,100
Dec 1, 2023 12.95 13.46 12.57 13.46 13.46 15,100
Nov 30, 2023 13.70 13.70 12.70 13.00 13.00 2,000
Nov 29, 2023 12.78 13.22 12.78 13.00 13.00 6,500
Nov 28, 2023 12.55 12.73 12.40 12.73 12.73 6,700
Nov 27, 2023 12.49 12.88 12.40 12.62 12.62 3,400
Nov 24, 2023 13.23 13.23 12.91 13.00 13.00 2,700

Related Tickers