Skip to main content

Bk Technologies Inc (NY: BKTI )

11.33 -0.27 (-2.33%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 11.60 11.60 11.22 11.33 1,058 -0.27(-2.33%)
Feb 23, 2024 11.57 11.60 11.57 11.60 515 -0.06(-0.52%)
Feb 22, 2024 11.11 11.72 11.11 11.66 3,518 -0.11(-0.93%)
Feb 21, 2024 11.77 11.77 11.77 11.77 518 -0.12(-1.02%)
Feb 20, 2024 11.89 11.89 11.89 11.89 965 +0.11(+0.96%)
Feb 16, 2024 11.60 11.78 11.55 11.78 1,120 +0.22(+1.89%)
Feb 15, 2024 11.56 11.56 11.56 11.56 714 -0.39(-3.26%)
Feb 14, 2024 11.96 11.96 11.38 11.95 2,660 +0.30(+2.58%)
Feb 13, 2024 11.46 12.00 11.46 11.65 7,100 +0.15(+1.30%)
Feb 12, 2024 12.00 12.26 11.50 11.50 8,885 -0.09(-0.78%)
Feb 09, 2024 11.49 11.59 11.32 11.59 7,891 +0.28(+2.48%)
Feb 08, 2024 11.79 11.79 11.06 11.31 12,691 -0.46(-3.87%)
Feb 07, 2024 12.00 12.00 11.61 11.77 3,435 -0.50(-4.12%)
Feb 05, 2024 12.27 680 -0.44(-3.46%)
Feb 02, 2024 12.00 12.71 12.00 12.71 1,143 +0.90(+7.62%)
Feb 01, 2024 11.71 12.38 11.65 11.81 2,377 -0.09(-0.76%)
Jan 31, 2024 11.93 12.03 11.90 11.90 4,490 -0.21(-1.73%)
Jan 30, 2024 12.45 12.45 12.07 12.11 12,464 -0.33(-2.65%)
Jan 29, 2024 12.66 12.88 12.38 12.44 25,452 -0.33(-2.58%)
Jan 26, 2024 12.80 13.17 12.77 12.77 21,513 +0.07(+0.55%)
Jan 25, 2024 12.58 12.70 12.58 12.70 1,359 +0.19(+1.52%)
Jan 24, 2024 12.55 12.72 12.51 12.51 5,474 +0.01(+0.08%)
Jan 23, 2024 12.55 12.55 12.50 12.50 7,338 +0.14(+1.13%)
Jan 22, 2024 12.35 12.46 12.35 12.36 19,244 -0.06(-0.47%)
Jan 19, 2024 12.41 12.45 12.31 12.42 7,123 -0.08(-0.65%)
Jan 18, 2024 12.56 12.63 12.50 12.50 9,249 +0.07(+0.56%)
Jan 17, 2024 12.43 12.49 12.35 12.43 9,394 +0.00(+0.00%)
Jan 16, 2024 12.46 12.46 12.43 12.43 1,175 +0.07(+0.61%)
Jan 12, 2024 12.47 12.47 12.31 12.36 10,991 +0.05(+0.45%)
Jan 11, 2024 12.44 12.45 12.30 12.30 18,650 -0.13(-1.05%)
Jan 10, 2024 12.35 12.45 12.35 12.43 1,557 +0.10(+0.85%)
Jan 09, 2024 12.43 12.45 12.33 12.33 6,208 -0.08(-0.61%)
Jan 08, 2024 12.45 12.63 12.31 12.40 6,479 -0.02(-0.17%)
Jan 05, 2024 12.29 13.00 12.29 12.42 9,063 -0.02(-0.17%)
Jan 04, 2024 12.16 12.45 12.16 12.44 9,953 +0.14(+1.16%)
Jan 03, 2024 12.29 12.30 12.17 12.30 11,691 -0.13(-1.05%)
Jan 02, 2024 12.30 12.44 12.22 12.43 3,320 +0.20(+1.64%)
Dec 29, 2023 12.48 12.48 12.23 12.23 6,326 -0.37(-2.94%)
Dec 28, 2023 12.61 12.70 12.51 12.60 10,430 +0.04(+0.36%)
Dec 27, 2023 12.61 12.67 12.55 12.55 1,974 -0.05(-0.40%)
Dec 26, 2023 12.51 12.68 12.51 12.61 2,504 -0.04(-0.28%)
Dec 22, 2023 12.61 12.71 12.61 12.64 6,185 -0.16(-1.25%)
Dec 21, 2023 12.63 12.85 12.55 12.80 6,311 -0.05(-0.39%)
Dec 20, 2023 12.97 13.00 12.85 12.85 2,605 -0.15(-1.15%)
Dec 19, 2023 12.81 13.73 12.32 13.00 15,924 +0.89(+7.35%)
Dec 18, 2023 12.30 12.39 12.11 12.11 2,768 -0.02(-0.16%)
Dec 15, 2023 12.37 12.99 12.10 12.13 10,667 +0.12(+1.00%)
Dec 14, 2023 12.21 12.25 12.01 12.01 9,546 -0.20(-1.64%)
Dec 13, 2023 12.05 12.50 12.01 12.21 3,177 +0.16(+1.33%)
Dec 12, 2023 11.95 12.76 11.95 12.05 1,954 -0.70(-5.53%)
Dec 11, 2023 12.75 12.75 12.75 12.75 814 -0.19(-1.43%)
Dec 08, 2023 12.39 13.00 12.39 12.94 7,245 +0.55(+4.44%)
Dec 07, 2023 12.22 12.39 12.15 12.39 3,223 +0.17(+1.39%)
Dec 06, 2023 12.20 12.22 12.20 12.22 1,436 +0.09(+0.74%)
Dec 05, 2023 12.69 12.69 12.03 12.13 3,705 -0.38(-3.04%)
Dec 04, 2023 12.10 12.77 12.00 12.51 13,053 -0.95(-7.06%)
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.