5 DAY PERFORMANCE
-3.52%
1 MONTH PERFORMANCE
+2.04%
3 MONTH PERFORMANCE
+1.34%
6 MONTH PERFORMANCE
+96.68%
YEAR-TO-DATE PERFORMANCE
+2.44%
1 YEAR PERFORMANCE
+128.16%
BK Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $78.28 | $76.28 (-2.55%) | $79.02 | $76.05 | 29.74 K | $282.73 M |
| 01/29/2026 | $79.92 | $79.02 (-1.13%) | $80.83 | $78.07 | 15.70 K | $293.06 M |
| 01/28/2026 | $79.30 | $79.21 (-0.11%) | $80.52 | $77.94 | 30.32 K | $293.77 M |
| 01/27/2026 | $76.00 | $78.99 (3.93%) | $79.44 | $76.00 | 26.52 K | $292.95 M |
| 01/26/2026 | $79.54 | $75.83 (-4.66%) | $82.21 | $74.46 | 53.55 K | $281.23 M |
| 01/23/2026 | $85.27 | $79.20 (-7.12%) | $85.27 | $78.00 | 59.71 K | $293.73 M |
| 01/22/2026 | $85.26 | $84.98 (-0.33%) | $87.24 | $84.23 | 37.50 K | $315.17 M |
| 01/21/2026 | $87.86 | $85.20 (-3.03%) | $88.57 | $80.29 | 67.70 K | $315.98 M |
| 01/20/2026 | $87.09 | $87.39 (0.34%) | $87.93 | $84.28 | 54.02 K | $324.10 M |
| 01/16/2026 | $87.26 | $86.86 (-0.46%) | $88.12 | $86.33 | 34.00 K | $322.14 M |
| 01/15/2026 | $89.00 | $86.59 (-2.71%) | $89.15 | $86.59 | 45.14 K | $321.14 M |
| 01/14/2026 | $87.53 | $87.47 (-0.07%) | $89.23 | $85.89 | 44.32 K | $324.40 M |
| 01/13/2026 | $81.41 | $86.13 (5.8%) | $87.83 | $80.50 | 85.63 K | $319.43 M |
| 01/12/2026 | $78.00 | $82.99 (6.4%) | $85.73 | $78.00 | 98.52 K | $307.79 M |
| 01/09/2026 | $77.11 | $78.12 (1.31%) | $78.82 | $76.66 | 19.21 K | $289.72 M |
| 01/08/2026 | $78.61 | $77.10 (-1.92%) | $80.08 | $75.20 | 39.40 K | $285.94 M |
| 01/07/2026 | $79.31 | $78.87 (-0.55%) | $80.72 | $77.50 | 32.80 K | $292.51 M |
| 01/06/2026 | $76.76 | $79.31 (3.32%) | $79.40 | $76.56 | 25.21 K | $294.14 M |
| 01/05/2026 | $75.50 | $77.16 (2.2%) | $79.81 | $73.48 | 70.80 K | $286.16 M |
| 01/02/2026 | $74.21 | $75.17 (1.29%) | $75.48 | $72.81 | 41.70 K | $278.78 M |
| 12/31/2025 | $75.08 | $74.59 (-0.65%) | $76.06 | $74.02 | 24.30 K | $276.63 M |
| 12/30/2025 | $75.11 | $74.88 (-0.31%) | $75.59 | $72.32 | 41.10 K | $277.71 M |
| 12/29/2025 | $74.68 | $74.51 (-0.23%) | $76.95 | $73.45 | 33.90 K | $276.34 M |
| 12/26/2025 | $74.33 | $74.38 (0.07%) | $75.61 | $73.49 | 30.61 K | $275.85 M |
| 12/24/2025 | $75.61 | $74.55 (-1.4%) | $76.00 | $74.13 | 10.94 K | $276.48 M |
| 12/23/2025 | $75.54 | $75.66 (0.16%) | $77.59 | $75.02 | 30.91 K | $280.60 M |
| 12/22/2025 | $76.50 | $76.14 (-0.47%) | $77.13 | $73.66 | 64.23 K | $282.38 M |
| 12/19/2025 | $75.04 | $78.17 (4.17%) | $78.17 | $74.33 | 81.85 K | $289.91 M |
| 12/18/2025 | $73.24 | $74.99 (2.39%) | $77.45 | $73.24 | 45.50 K | $278.12 M |
| 12/17/2025 | $73.17 | $72.75 (-0.57%) | $74.30 | $71.50 | 22.52 K | $269.81 M |
| 12/16/2025 | $75.16 | $73.07 (-2.78%) | $75.45 | $72.66 | 33.51 K | $271.00 M |
| 12/15/2025 | $74.10 | $75.18 (1.46%) | $75.65 | $73.49 | 37.42 K | $278.82 M |
| 12/12/2025 | $77.61 | $74.15 (-4.46%) | $77.98 | $74.00 | 44.10 K | $275.00 M |
| 12/11/2025 | $72.83 | $78.17 (7.33%) | $78.23 | $71.08 | 55.60 K | $289.91 M |
| 12/10/2025 | $69.06 | $73.55 (6.5%) | $73.55 | $68.96 | 55.35 K | $272.78 M |
| 12/09/2025 | $66.90 | $70.00 (4.63%) | $70.00 | $66.90 | 31.70 K | $259.61 M |
| 12/08/2025 | $66.02 | $66.98 (1.45%) | $68.07 | $66.02 | 45.03 K | $248.41 M |
| 12/05/2025 | $65.94 | $66.02 (0.12%) | $66.64 | $64.03 | 44.40 K | $244.85 M |
| 12/04/2025 | $65.02 | $65.95 (1.43%) | $66.72 | $64.35 | 26.30 K | $244.59 M |
| 12/03/2025 | $63.71 | $64.87 (1.82%) | $65.43 | $62.57 | 26.43 K | $240.58 M |
| 12/02/2025 | $64.15 | $63.77 (-0.59%) | $66.02 | $61.94 | 34.60 K | $236.50 M |
| 12/01/2025 | $63.70 | $64.23 (0.83%) | $66.47 | $62.50 | 52.40 K | $238.21 M |
| 11/28/2025 | $64.01 | $63.99 (-0.03%) | $65.04 | $62.81 | 13.80 K | $237.32 M |
| 11/26/2025 | $66.42 | $63.97 (-3.69%) | $67.35 | $63.58 | 39.81 K | $237.25 M |
| 11/25/2025 | $66.72 | $67.26 (0.81%) | $67.79 | $65.50 | 43.10 K | $249.45 M |
| 11/24/2025 | $63.08 | $65.78 (4.28%) | $66.41 | $63.08 | 34.64 K | $243.96 M |
| 11/21/2025 | $62.56 | $63.08 (0.83%) | $63.77 | $60.00 | 56.73 K | $233.95 M |
| 11/20/2025 | $65.85 | $62.56 (-5%) | $68.01 | $62.00 | 57.90 K | $232.02 M |
| 11/19/2025 | $66.66 | $63.44 (-4.83%) | $69.50 | $63.08 | 37.00 K | $235.28 M |
| 11/18/2025 | $64.26 | $67.46 (4.98%) | $68.55 | $64.26 | 67.23 K | $250.19 M |
| 11/17/2025 | $65.45 | $65.11 (-0.52%) | $69.99 | $64.35 | 59.47 K | $241.47 M |
| 11/14/2025 | $67.70 | $65.43 (-3.35%) | $69.32 | $65.00 | 51.00 K | $242.66 M |
| 11/13/2025 | $72.77 | $71.00 (-2.43%) | $73.13 | $69.40 | 50.41 K | $263.32 M |
| 11/12/2025 | $71.90 | $74.61 (3.77%) | $75.74 | $71.90 | 38.00 K | $276.71 M |
| 11/11/2025 | $75.95 | $71.84 (-5.41%) | $75.95 | $70.14 | 58.40 K | $266.43 M |
| 11/10/2025 | $77.00 | $76.20 (-1.04%) | $79.18 | $74.99 | 51.60 K | $282.60 M |
| 11/07/2025 | $80.91 | $75.35 (-6.87%) | $81.71 | $73.71 | 83.00 K | $279.45 M |
| 11/06/2025 | $71.20 | $81.32 (14.21%) | $83.87 | $71.20 | 135.90 K | $301.59 M |
| 11/05/2025 | $72.29 | $72.46 (0.24%) | $74.41 | $71.05 | 47.60 K | $268.73 M |
| 11/04/2025 | $73.00 | $73.14 (0.19%) | $73.88 | $71.01 | 38.04 K | $271.26 M |
| 11/03/2025 | $75.86 | $74.00 (-2.45%) | $75.86 | $72.11 | 38.32 K | $274.45 M |
| 10/31/2025 | $75.47 | $74.71 (-1.01%) | $75.47 | $73.00 | 20.75 K | $272.43 M |
| 10/30/2025 | $73.30 | $75.40 (2.86%) | $75.96 | $73.30 | 37.91 K | $274.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
