-
5 DAY PERFORMANCE
+10.00% -
1 MONTH PERFORMANCE
+26.95% -
3 MONTH PERFORMANCE
+65.45% -
6 MONTH PERFORMANCE
+164.09% -
YEAR-TO-DATE PERFORMANCE
+185.04% -
1 YEAR PERFORMANCE
+177.88%
BK Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $34.16 | $33.76 (-1.17%) | $36.77 | $33.71 | 28,649 | $119.51 M |
| 11/20/2024 | $36.83 | $34.11 (-7.39%) | $36.83 | $33.20 | 56,332 | $120.74 M |
| 11/19/2024 | $32.78 | $36.20 (10.43%) | $36.20 | $30.90 | 64,000 | $128.14 M |
| 11/18/2024 | $32.09 | $32.95 (2.68%) | $32.95 | $30.53 | 68,800 | $116.64 M |
| 11/15/2024 | $33.41 | $31.69 (-5.15%) | $33.41 | $27.52 | 63,130 | $112.18 M |
| 11/14/2024 | $28.40 | $31.63 (11.37%) | $33.45 | $27.40 | 90,448 | $111.97 M |
| 11/13/2024 | $28.49 | $28.26 (-0.81%) | $28.81 | $27.60 | 42,400 | $100.04 M |
| 11/12/2024 | $27.98 | $28.29 (1.11%) | $28.45 | $27.72 | 11,400 | $100.14 M |
| 11/11/2024 | $29.24 | $27.98 (-4.31%) | $29.24 | $26.66 | 14,547 | $99.04 M |
| 11/08/2024 | $28.21 | $28.19 (-0.07%) | $29.17 | $28.19 | 15,619 | $99.51 M |
| 11/07/2024 | $27.75 | $28.00 (0.9%) | $28.50 | $27.62 | 11,815 | $98.84 M |
| 11/06/2024 | $27.05 | $27.68 (2.33%) | $28.50 | $26.81 | 37,900 | $97.71 M |
| 11/05/2024 | $27.31 | $26.20 (-4.06%) | $27.62 | $26.20 | 33,400 | $92.48 M |
| 11/04/2024 | $26.49 | $26.20 (-1.09%) | $27.21 | $26.20 | 41,200 | $92.48 M |
| 11/01/2024 | $27.99 | $26.30 (-6.04%) | $27.99 | $26.26 | 17,900 | $92.84 M |
| 10/31/2024 | $27.44 | $27.99 (2%) | $28.11 | $26.77 | 19,100 | $98.80 M |
| 10/30/2024 | $26.83 | $27.50 (2.5%) | $28.00 | $26.35 | 39,000 | $97.07 M |
| 10/29/2024 | $27.20 | $26.67 (-1.95%) | $27.20 | $26.19 | 4,528 | $94.14 M |
| 10/28/2024 | $26.72 | $27.40 (2.54%) | $27.72 | $25.25 | 29,807 | $96.72 M |
| 10/25/2024 | $26.30 | $26.23 (-0.27%) | $26.83 | $26.14 | 10,306 | $92.59 M |
| 10/24/2024 | $25.17 | $26.51 (5.32%) | $26.51 | $24.17 | 22,100 | $93.58 M |
| 10/23/2024 | $27.05 | $24.83 (-8.21%) | $27.05 | $24.28 | 43,235 | $87.65 M |
| 10/22/2024 | $25.62 | $27.46 (7.18%) | $27.48 | $25.50 | 25,978 | $96.93 M |
| 10/21/2024 | $28.04 | $25.58 (-8.77%) | $28.04 | $24.59 | 119,244 | $90.30 M |
| 10/18/2024 | $28.65 | $27.99 (-2.3%) | $28.65 | $27.99 | 8,300 | $98.80 M |
| 10/17/2024 | $29.06 | $28.65 (-1.41%) | $29.06 | $27.71 | 25,422 | $101.13 M |
| 10/16/2024 | $28.98 | $29.12 (0.48%) | $29.89 | $28.00 | 47,924 | $102.79 M |
| 10/15/2024 | $26.94 | $28.98 (7.57%) | $29.94 | $26.40 | 56,000 | $102.30 M |
| 10/14/2024 | $26.79 | $26.98 (0.71%) | $27.10 | $26.21 | 55,600 | $95.24 M |
| 10/11/2024 | $24.37 | $27.00 (10.79%) | $27.08 | $23.88 | 44,400 | $95.31 M |
| 10/10/2024 | $25.58 | $24.51 (-4.18%) | $25.75 | $23.58 | 31,942 | $86.52 M |
| 10/09/2024 | $25.50 | $24.99 (-2%) | $26.05 | $24.97 | 43,018 | $88.21 M |
| 10/08/2024 | $27.50 | $25.59 (-6.95%) | $27.50 | $24.77 | 101,100 | $90.33 M |
| 10/07/2024 | $24.00 | $26.75 (11.46%) | $27.42 | $23.50 | 157,015 | $94.43 M |
| 10/04/2024 | $20.35 | $23.93 (17.59%) | $23.93 | $20.34 | 61,200 | $84.47 M |
| 10/03/2024 | $20.52 | $20.32 (-0.97%) | $20.81 | $20.05 | 9,617 | $71.73 M |
| 10/02/2024 | $19.48 | $20.81 (6.83%) | $21.30 | $19.48 | 29,300 | $73.46 M |
| 10/01/2024 | $21.51 | $20.13 (-6.42%) | $21.69 | $19.53 | 69,400 | $71.06 M |
| 09/30/2024 | $21.51 | $21.77 (1.21%) | $22.80 | $21.51 | 27,506 | $76.85 M |
| 09/27/2024 | $23.43 | $22.84 (-2.52%) | $23.43 | $21.83 | 30,725 | $80.62 M |
| 09/26/2024 | $24.26 | $23.44 (-3.38%) | $24.43 | $22.71 | 23,190 | $82.74 M |
| 09/25/2024 | $23.55 | $24.28 (3.1%) | $24.77 | $22.66 | 110,496 | $85.71 M |
| 09/24/2024 | $21.34 | $23.48 (10.03%) | $24.13 | $20.92 | 215,300 | $82.88 M |
| 09/23/2024 | $20.87 | $21.26 (1.87%) | $21.66 | $20.73 | 22,500 | $75.05 M |
| 09/20/2024 | $21.50 | $21.19 (-1.44%) | $21.50 | $20.82 | 28,312 | $74.80 M |
| 09/19/2024 | $20.39 | $21.50 (5.44%) | $21.50 | $19.90 | 29,028 | $75.89 M |
| 09/18/2024 | $20.72 | $19.71 (-4.87%) | $21.26 | $19.61 | 6,722 | $69.57 M |
| 09/17/2024 | $21.54 | $20.71 (-3.85%) | $21.65 | $20.71 | 5,633 | $73.10 M |
| 09/16/2024 | $20.95 | $21.47 (2.48%) | $22.10 | $20.71 | 25,600 | $75.79 M |
| 09/13/2024 | $19.80 | $20.71 (4.6%) | $21.16 | $19.38 | 16,300 | $73.10 M |
| 09/12/2024 | $19.19 | $19.70 (2.66%) | $21.00 | $19.19 | 20,800 | $69.54 M |
| 09/11/2024 | $19.61 | $20.18 (2.91%) | $20.44 | $19.44 | 10,900 | $71.23 M |
| 09/10/2024 | $19.77 | $19.63 (-0.71%) | $20.11 | $19.52 | 13,737 | $69.29 M |
| 09/09/2024 | $19.89 | $19.71 (-0.9%) | $20.15 | $19.54 | 15,428 | $69.57 M |
| 09/06/2024 | $21.06 | $19.89 (-5.56%) | $21.06 | $19.36 | 33,600 | $70.21 M |
| 09/05/2024 | $22.01 | $21.24 (-3.5%) | $22.01 | $20.85 | 30,100 | $74.98 M |
| 09/04/2024 | $21.73 | $21.89 (0.74%) | $22.47 | $21.07 | 28,402 | $77.27 M |
| 09/03/2024 | $22.12 | $22.19 (0.32%) | $22.45 | $21.81 | 23,300 | $78.33 M |
| 08/30/2024 | $22.16 | $22.45 (1.31%) | $22.45 | $21.53 | 30,300 | $79.25 M |
| 08/29/2024 | $21.32 | $22.12 (3.75%) | $22.43 | $21.32 | 39,300 | $78.08 M |
| 08/28/2024 | $21.07 | $21.49 (1.99%) | $21.50 | $20.71 | 23,400 | $75.86 M |
| 08/27/2024 | $20.86 | $21.43 (2.73%) | $21.43 | $20.76 | 28,340 | $75.65 M |
| 08/26/2024 | $21.91 | $21.38 (-2.42%) | $21.91 | $21.05 | 32,044 | $75.47 M |
| 08/23/2024 | $21.00 | $21.92 (4.38%) | $22.05 | $20.64 | 65,000 | $77.38 M |
| 08/22/2024 | $20.95 | $21.07 (0.57%) | $21.30 | $20.41 | 62,200 | $74.38 M |