BK Technologies Corporation Common Stock (BKTI)

Historical Prices For BK Technologies Corporation Common Stock (BKTI)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	73.30	75.96	73.30	75.40	37,906	75.40
10/29/2025	72.90	73.84	72.00	73.47	66,663	73.47
10/28/2025	73.16	74.49	71.53	72.50	25,918	72.50
10/27/2025	73.44	74.03	69.43	72.95	39,267	72.95
10/24/2025	73.08	73.08	69.70	72.92	42,089	72.92
10/23/2025	68.78	72.50	68.78	72.17	31,293	72.17
10/22/2025	67.49	69.44	67.00	69.44	39,453	69.44
10/21/2025	65.97	67.70	65.97	67.70	31,422	67.70
10/20/2025	64.80	67.90	64.80	67.12	48,394	67.12
10/17/2025	64.99	65.58	63.34	65.58	46,011	65.58
10/16/2025	69.90	71.18	64.34	65.76	47,263	65.76
10/15/2025	70.88	71.15	68.75	69.96	32,751	69.96
10/14/2025	69.99	70.29	67.49	68.82	52,605	68.82
10/13/2025	69.79	73.25	69.47	70.37	73,795	70.37
10/10/2025	76.88	77.59	69.66	69.88	72,896	69.88
10/09/2025	78.83	79.90	75.73	77.27	38,461	77.27
10/08/2025	79.72	81.67	77.16	78.73	73,884	78.73
10/07/2025	79.78	79.78	77.40	79.35	37,049	79.35
10/06/2025	77.76	80.95	77.25	79.54	63,676	79.54
10/03/2025	80.00	82.29	77.32	77.99	52,503	77.99
10/02/2025	80.94	80.94	78.24	80.37	37,328	80.37
10/01/2025	84.46	86.24	79.71	79.71	46,982	79.71
9/30/2025	82.32	85.73	82.15	84.48	51,453	84.48
9/29/2025	80.79	84.00	80.40	82.29	64,186	82.29
9/26/2025	76.97	80.48	76.87	80.38	52,827	80.38
9/25/2025	76.68	78.33	75.77	76.63	69,899	76.63
9/24/2025	77.83	79.55	75.77	78.81	43,578	78.81
9/23/2025	78.42	80.91	77.02	78.05	30,637	78.05
9/22/2025	78.00	79.45	76.78	78.69	41,342	78.69
9/19/2025	76.45	77.63	74.70	77.63	126,714	77.63
9/18/2025	74.55	76.83	74.00	76.25	49,785	76.25
9/17/2025	73.37	74.46	72.28	73.69	35,428	73.69
9/16/2025	75.94	76.22	72.73	73.73	44,898	73.73
9/15/2025	73.30	76.03	71.83	74.60	64,526	74.60
9/12/2025	71.07	74.33	70.41	71.54	57,410	71.54
9/11/2025	69.15	71.70	68.13	71.43	46,349	71.43
9/10/2025	67.87	69.96	67.59	68.45	29,201	68.45
9/09/2025	69.45	70.42	68.57	69.90	54,839	69.90
9/08/2025	68.10	69.55	67.19	69.07	56,867	69.07
9/05/2025	71.38	71.99	66.06	66.39	51,661	66.39
9/04/2025	68.00	70.70	67.24	70.70	74,932	70.70
9/03/2025	67.64	69.37	65.98	68.32	48,370	68.32
9/02/2025	69.98	69.98	65.94	66.82	57,068	66.82
8/29/2025	70.17	71.59	69.19	70.78	44,380	70.78
8/28/2025	70.40	73.69	69.67	69.81	57,228	69.81
8/27/2025	68.50	72.33	68.50	70.47	49,336	70.47
8/26/2025	68.64	70.47	68.13	68.51	66,995	68.51
8/25/2025	72.16	73.00	68.51	69.52	74,811	69.52
8/22/2025	67.26	73.00	67.08	72.89	72,512	72.89
8/21/2025	64.52	67.69	62.90	67.20	88,963	67.20
8/20/2025	67.65	68.40	62.51	64.39	69,605	64.39
8/19/2025	64.11	68.56	63.86	67.64	88,017	67.64
8/18/2025	65.30	67.32	63.92	64.68	150,195	64.68
8/15/2025	61.70	66.24	59.21	65.28	164,515	65.28
8/14/2025	53.50	62.45	52.00	61.97	501,368	61.97
8/13/2025	41.80	43.44	41.25	43.44	54,303	43.44
8/12/2025	40.00	41.71	40.00	41.71	32,101	41.71
8/11/2025	39.10	40.57	39.10	40.07	35,587	40.07
8/08/2025	39.34	41.41	38.02	40.09	44,932	40.09
8/07/2025	38.73	40.41	37.98	39.36	39,363	39.36
8/06/2025	39.75	39.75	38.00	38.27	38,315	38.27
8/05/2025	40.42	40.98	39.01	39.96	55,935	39.96
8/04/2025	36.17	38.62	36.17	38.54	51,125	38.54
8/01/2025	38.27	38.80	36.47	37.62	42,030	37.62
7/31/2025	39.10	39.99	38.31	38.84	35,003	38.84