-
5 DAY PERFORMANCE
-7.64% -
1 MONTH PERFORMANCE
-3.56% -
3 MONTH PERFORMANCE
+72.79% -
6 MONTH PERFORMANCE
+45.20% -
YEAR-TO-DATE PERFORMANCE
+77.02% -
1 YEAR PERFORMANCE
+74.26%
BK Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $21.51 | $21.71 (0.93%) | $22.80 | $21.51 | 27,205 | $76.63 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 |
| 08/21/2024 | $20.90 | $20.90 (0%) | $21.16 | $20.00 | 64,300 | $73.78 M |
| 08/20/2024 | $20.60 | $20.70 (0.49%) | $21.80 | $20.25 | 116,000 | $73.07 M |
| 08/19/2024 | $18.12 | $19.65 (8.44%) | $19.99 | $17.67 | 154,007 | $69.36 M |
| 08/16/2024 | $16.66 | $17.67 (6.06%) | $17.77 | $16.66 | 46,418 | $62.37 M |
| 08/15/2024 | $17.05 | $16.66 (-2.29%) | $17.24 | $16.61 | 35,922 | $58.81 M |
| 08/14/2024 | $16.52 | $17.25 (4.42%) | $17.25 | $16.01 | 40,700 | $60.89 M |
| 08/13/2024 | $16.03 | $16.21 (1.12%) | $16.25 | $15.56 | 31,905 | $57.22 M |
| 08/12/2024 | $13.93 | $15.73 (12.92%) | $16.37 | $13.86 | 154,000 | $55.53 M |
| 08/09/2024 | $13.21 | $13.66 (3.41%) | $13.90 | $13.00 | 122,700 | $48.22 M |
| 08/08/2024 | $13.31 | $12.90 (-3.08%) | $13.45 | $12.80 | 293,049 | $45.54 M |
| 08/07/2024 | $12.49 | $11.76 (-5.84%) | $12.49 | $11.67 | 39,017 | $41.51 M |
| 08/06/2024 | $12.43 | $12.32 (-0.88%) | $12.55 | $12.30 | 25,438 | $43.49 M |
| 08/05/2024 | $12.57 | $12.60 (0.24%) | $12.79 | $12.51 | 13,302 | $44.59 M |
| 08/02/2024 | $12.75 | $12.80 (0.39%) | $13.13 | $12.48 | 19,600 | $45.29 M |
| 08/01/2024 | $12.94 | $12.80 (-1.08%) | $12.94 | $12.80 | 5,100 | $45.29 M |
| 07/31/2024 | $12.92 | $12.88 (-0.31%) | $13.00 | $12.88 | 7,624 | $45.58 M |
| 07/30/2024 | $13.05 | $12.78 (-2.07%) | $13.05 | $12.56 | 8,941 | $45.22 M |
| 07/29/2024 | $13.08 | $12.80 (-2.14%) | $13.08 | $12.80 | 8,313 | $45.29 M |
| 07/26/2024 | $13.09 | $12.95 (-1.07%) | $13.23 | $12.80 | 8,400 | $45.82 M |
| 07/25/2024 | $13.11 | $12.81 (-2.29%) | $13.19 | $12.80 | 4,800 | $45.33 M |
| 07/24/2024 | $13.00 | $12.97 (-0.23%) | $13.19 | $12.66 | 9,112 | $45.89 M |
| 07/23/2024 | $13.25 | $13.05 (-1.51%) | $13.34 | $13.05 | 3,708 | $46.18 M |
| 07/22/2024 | $13.34 | $13.46 (0.9%) | $13.60 | $13.09 | 13,593 | $47.63 M |
| 07/19/2024 | $13.35 | $13.09 (-1.95%) | $13.61 | $13.09 | 18,396 | $46.32 M |
| 07/18/2024 | $13.99 | $13.49 (-3.57%) | $14.25 | $13.49 | 21,234 | $47.73 M |
| 07/17/2024 | $13.76 | $13.84 (0.58%) | $13.96 | $13.76 | 14,559 | $48.97 M |
| 07/16/2024 | $13.79 | $13.76 (-0.22%) | $13.96 | $13.68 | 10,587 | $48.69 M |
| 07/15/2024 | $13.31 | $13.76 (3.38%) | $13.85 | $13.31 | 7,837 | $48.69 M |
| 07/12/2024 | $13.41 | $13.38 (-0.22%) | $13.86 | $13.29 | 14,080 | $47.35 M |
| 07/11/2024 | $13.11 | $13.46 (2.67%) | $13.86 | $13.11 | 12,058 | $47.63 M |
| 07/10/2024 | $13.08 | $13.11 (0.23%) | $13.46 | $12.95 | 21,138 | $46.39 M |
| 07/09/2024 | $12.61 | $12.85 (1.9%) | $13.01 | $12.61 | 4,777 | $45.47 M |
| 07/08/2024 | $12.42 | $12.65 (1.85%) | $12.90 | $12.42 | 5,769 | $44.76 M |
| 07/05/2024 | $12.45 | $12.52 (0.56%) | $12.68 | $12.37 | 5,072 | $44.30 M |
| 07/03/2024 | $12.65 | $12.46 (-1.5%) | $12.65 | $12.46 | 6,798 | $44.09 M |
| 07/02/2024 | $12.41 | $12.55 (1.13%) | $12.75 | $12.41 | 4,890 | $44.41 M |
| 07/01/2024 | $12.84 | $12.53 (-2.41%) | $12.84 | $12.52 | 11,517 | $44.34 M |