Skip to main content

Bk Technologies Inc (NY: BKTI )

13.09 -0.40 (-2.97%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 13.35 13.61 13.09 13.09 18,396 -0.40(-2.97%)
Jul 18, 2024 13.99 14.25 13.49 13.49 21,234 -0.35(-2.53%)
Jul 17, 2024 13.76 13.96 13.76 13.84 14,559 +0.08(+0.58%)
Jul 16, 2024 13.79 13.96 13.68 13.76 10,587 +0.00(+0.00%)
Jul 15, 2024 13.31 13.85 13.31 13.76 7,837 +0.38(+2.84%)
Jul 12, 2024 13.41 13.86 13.29 13.38 14,080 -0.08(-0.59%)
Jul 11, 2024 13.11 13.86 13.11 13.46 12,058 +0.35(+2.67%)
Jul 10, 2024 13.08 13.46 12.95 13.11 21,138 +0.26(+2.02%)
Jul 09, 2024 12.61 13.01 12.61 12.85 4,777 +0.20(+1.58%)
Jul 08, 2024 12.42 12.90 12.42 12.65 5,769 +0.13(+1.04%)
Jul 05, 2024 12.45 12.68 12.37 12.52 5,072 +0.06(+0.48%)
Jul 03, 2024 12.65 12.65 12.46 12.46 6,798 -0.09(-0.72%)
Jul 02, 2024 12.41 12.75 12.41 12.55 4,890 +0.02(+0.16%)
Jul 01, 2024 12.84 12.84 12.52 12.53 11,517 -0.27(-2.11%)
Jun 28, 2024 12.71 12.88 12.67 12.80 10,882 +0.20(+1.59%)
Jun 27, 2024 12.72 12.89 12.41 12.60 13,167 -0.13(-1.02%)
Jun 26, 2024 12.81 12.92 12.73 12.73 9,006 -0.07(-0.55%)
Jun 25, 2024 13.06 13.17 12.80 12.80 8,072 -0.15(-1.16%)
Jun 24, 2024 12.96 13.16 12.95 12.95 7,562 -0.01(-0.08%)
Jun 21, 2024 13.07 13.40 12.96 12.96 17,590 -0.11(-0.84%)
Jun 20, 2024 13.40 13.59 13.07 13.07 9,982 -0.33(-2.46%)
Jun 18, 2024 13.58 13.75 13.40 13.40 8,882 -0.26(-1.90%)
Jun 17, 2024 13.61 13.82 13.50 13.66 13,689 +0.10(+0.74%)
Jun 14, 2024 13.40 13.67 13.40 13.56 8,617 +0.16(+1.19%)
Jun 13, 2024 13.19 13.70 13.19 13.40 32,369 +0.16(+1.21%)
Jun 12, 2024 13.23 13.40 13.05 13.24 16,086 +0.13(+0.99%)
Jun 11, 2024 13.19 13.19 12.95 13.11 28,346 -0.09(-0.68%)
Jun 10, 2024 13.15 13.38 13.15 13.20 8,048 +0.05(+0.38%)
Jun 07, 2024 13.23 13.31 13.12 13.15 11,697 -0.11(-0.79%)
Jun 06, 2024 13.41 13.46 13.14 13.26 6,695 -0.00(-0.04%)
Jun 05, 2024 13.33 13.44 13.14 13.26 18,550 +0.03(+0.23%)
Jun 04, 2024 13.35 13.38 13.12 13.23 10,473 -0.07(-0.53%)
Jun 03, 2024 13.50 13.50 13.13 13.30 37,209 +0.04(+0.30%)
May 31, 2024 13.63 13.97 13.22 13.26 46,685 -0.44(-3.21%)
May 30, 2024 14.09 14.23 13.68 13.70 28,799 -0.45(-3.18%)
May 29, 2024 14.10 14.25 13.86 14.15 15,810 +0.23(+1.65%)
May 28, 2024 13.92 14.16 13.50 13.92 23,643 +0.03(+0.22%)
May 24, 2024 13.51 13.99 13.43 13.89 31,367 +0.62(+4.67%)
May 23, 2024 13.65 13.77 13.27 13.27 37,917 +0.07(+0.53%)
May 22, 2024 14.20 14.49 13.20 13.20 130,544 -0.93(-6.58%)
May 21, 2024 14.01 14.25 13.95 14.13 12,236 +0.18(+1.29%)
May 20, 2024 14.04 14.25 13.78 13.95 20,452 +0.00(+0.00%)
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%)
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.