BK Technologies (BKTI) went public on June 25, 1990, when it opened at a split-adjusted price of $18.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $95.50 | $98.42 | $94.50 | $95.46 | 59,106 |
April 2026 | $74.60 | $98.36 | $73.16 | $96.36 | 1,499,075 |
March 2026 | $86.29 | $89.00 | $69.97 | $74.63 | 1,239,300 |
February 2026 | $76.00 | $89.50 | $74.88 | $87.09 | 635,100 |
January 2026 | $74.21 | $89.23 | $72.81 | $76.28 | 911,100 |
December 2025 | $63.70 | $78.23 | $61.94 | $74.59 | 872,000 |
November 2025 | $75.86 | $83.87 | $60.00 | $63.99 | 1,001,700 |
October 2025 | $84.46 | $86.24 | $63.34 | $74.71 | 1,058,000 |
September 2025 | $69.98 | $85.73 | $65.94 | $84.48 | 1,150,800 |
August 2025 | $38.27 | $73.69 | $36.17 | $70.78 | 1,821,000 |
July 2025 | $46.36 | $50.94 | $37.70 | $38.84 | 1,389,900 |
June 2025 | $43.06 | $58.00 | $41.25 | $47.13 | 1,889,700 |
May 2025 | $44.66 | $47.93 | $38.46 | $42.87 | 583,400 |
April 2025 | $40.78 | $48.43 | $35.76 | $44.62 | 1,002,800 |
March 2025 | $30.63 | $43.34 | $26.20 | $39.22 | 691,000 |
February 2025 | $34.98 | $35.27 | $26.41 | $30.50 | 406,300 |
January 2025 | $34.55 | $36.34 | $28.90 | $33.46 | 576,800 |
December 2024 | $33.90 | $38.70 | $31.05 | $34.29 | 663,000 |
November 2024 | $27.99 | $36.83 | $26.20 | $33.18 | 726,100 |
October 2024 | $21.51 | $29.94 | $19.48 | $27.99 | 1,053,100 |
September 2024 | $22.12 | $24.77 | $19.19 | $21.77 | 717,200 |
August 2024 | $12.94 | $22.45 | $11.67 | $22.45 | 1,441,800 |
July 2024 | $12.84 | $14.25 | $12.37 | $12.88 | 223,200 |
June 2024 | $13.50 | $13.82 | $12.41 | $12.80 | 277,100 |
May 2024 | $13.86 | $15.32 | $12.36 | $13.26 | 1,148,800 |