BK Technologies Corporation Common Stock (BKTI)

Historical Prices For BK Technologies Corporation Common Stock (BKTI)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	40.83	42.69	39.46	41.73	46,300	41.73
4/02/2025	39.37	44.97	39.37	44.26	44,223	44.26
4/01/2025	40.78	40.78	37.30	39.46	42,264	39.46
3/31/2025	36.09	43.34	36.09	39.22	184,809	39.22
3/28/2025	33.00	36.00	33.00	36.00	126,311	36.00
3/27/2025	33.00	33.32	29.78	32.00	51,979	32.00
3/26/2025	29.20	29.86	28.35	29.27	22,089	29.27
3/25/2025	30.07	31.78	29.30	29.30	17,497	29.30
3/24/2025	31.89	31.89	29.90	29.90	10,375	29.90
3/21/2025	31.94	31.94	31.06	31.88	7,309	31.88
3/20/2025	30.69	31.95	29.00	31.95	9,864	31.95
3/19/2025	29.01	30.63	29.01	30.42	18,057	30.42
3/18/2025	30.70	30.70	28.74	29.74	12,453	29.74
3/17/2025	29.53	31.67	29.53	30.86	20,602	30.86
3/14/2025	28.20	30.35	28.20	29.53	13,396	29.53
3/13/2025	31.66	31.66	28.01	28.01	22,921	28.01
3/12/2025	30.29	32.00	29.63	31.68	39,376	31.68
3/11/2025	27.00	30.29	27.00	30.29	22,878	30.29
3/10/2025	28.19	28.45	26.33	27.00	17,229	27.00
3/07/2025	27.64	28.60	27.03	28.41	17,923	28.41
3/06/2025	28.85	28.85	27.01	27.64	10,795	27.64
3/05/2025	28.65	29.89	28.65	28.85	11,238	28.85
3/04/2025	28.03	29.06	26.20	29.06	42,894	29.06
3/03/2025	30.63	30.63	28.00	28.03	10,960	28.03
2/28/2025	30.29	30.91	29.85	30.50	14,740	30.50
2/27/2025	31.04	31.42	30.19	30.19	3,003	30.19
2/26/2025	30.85	32.10	30.57	31.34	15,009	31.34
2/25/2025	30.00	30.95	29.00	30.95	25,275	30.95
2/24/2025	33.40	33.60	29.88	30.04	27,621	30.04
2/21/2025	34.45	34.97	32.58	32.82	18,509	32.82
2/20/2025	34.16	34.72	33.44	34.47	19,647	34.47
2/19/2025	33.18	34.50	32.30	34.50	25,563	34.50
2/18/2025	32.38	33.56	32.01	33.50	25,918	33.50
2/14/2025	29.18	32.40	29.18	31.58	17,830	31.58
2/13/2025	28.00	28.98	26.41	28.97	59,880	28.97
2/12/2025	30.22	30.63	28.81	28.82	24,707	28.82
2/11/2025	31.92	31.92	29.85	30.06	33,073	30.06
2/10/2025	32.40	32.74	32.22	32.22	11,140	32.22
2/07/2025	33.40	34.23	32.15	32.85	18,967	32.85
2/06/2025	33.69	33.97	32.56	33.34	10,623	33.34
2/05/2025	33.97	34.76	33.97	34.19	9,151	34.19
2/04/2025	34.93	35.27	33.62	34.05	19,173	34.05
2/03/2025	34.98	34.98	31.48	34.15	26,792	34.15
1/31/2025	33.99	34.74	32.73	33.46	23,317	33.46
1/30/2025	33.71	34.97	33.49	33.49	20,749	33.49
1/29/2025	31.15	33.99	31.15	33.99	21,902	33.99
1/28/2025	30.02	31.80	29.62	31.20	36,912	31.20
1/27/2025	32.14	32.14	28.90	30.31	49,280	30.31
1/24/2025	33.31	34.47	32.51	32.51	17,529	32.51
1/23/2025	30.93	33.51	30.35	33.50	36,472	33.50
1/22/2025	32.36	32.36	30.00	31.27	32,199	31.27
1/21/2025	34.76	34.95	32.18	32.18	38,266	32.18
1/17/2025	32.30	35.00	32.30	34.79	20,520	34.79
1/16/2025	32.68	33.15	31.65	32.58	15,092	32.58
1/15/2025	32.28	33.60	31.90	32.60	50,443	32.60
1/14/2025	31.64	31.64	30.60	31.30	44,371	31.30
1/13/2025	31.00	31.41	30.00	31.11	25,177	31.11
1/10/2025	31.36	32.49	29.47	31.44	33,157	31.44
1/08/2025	32.38	32.38	31.27	32.07	28,879	32.07
1/07/2025	33.50	33.50	31.78	32.60	17,003	32.60
1/06/2025	33.50	36.34	32.99	33.60	15,019	33.60