BK Technologies Corporation Common Stock (BKTI)

Historical Prices For BK Technologies Corporation Common Stock (BKTI)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	39.10	39.99	38.31	38.84	35,003	38.84
7/30/2025	40.03	41.00	38.66	38.85	34,411	38.85
7/29/2025	40.54	41.14	39.76	40.01	28,519	40.01
7/28/2025	38.60	41.15	38.60	40.05	71,395	40.05
7/25/2025	39.46	39.53	37.70	38.03	48,238	38.03
7/24/2025	39.72	39.99	38.98	39.88	35,837	39.88
7/23/2025	40.55	40.55	39.26	39.92	45,593	39.92
7/22/2025	40.67	41.05	39.50	40.70	41,229	40.70
7/21/2025	40.80	42.86	40.15	40.34	48,965	40.34
7/18/2025	41.35	41.98	40.77	40.99	55,518	40.99
7/17/2025	40.10	42.05	40.10	41.40	57,893	41.40
7/16/2025	39.89	40.74	39.54	40.60	66,254	40.60
7/15/2025	39.64	40.54	38.29	40.16	102,539	40.16
7/14/2025	40.80	41.87	39.01	39.26	91,116	39.26
7/11/2025	41.95	42.81	40.15	40.96	63,372	40.96
7/10/2025	42.31	43.55	41.25	42.81	52,101	42.81
7/09/2025	45.02	45.56	42.22	42.26	78,160	42.26
7/08/2025	45.61	47.82	44.94	46.00	92,659	46.00
7/07/2025	49.83	49.99	44.50	47.53	140,265	47.53
7/03/2025	48.61	50.94	48.61	50.24	29,164	50.24
7/02/2025	46.97	49.54	46.97	48.49	64,275	48.49
7/01/2025	46.36	47.52	44.50	46.66	107,371	46.66
6/30/2025	51.93	51.93	46.02	47.13	174,983	47.13
6/27/2025	56.79	56.95	52.93	53.54	479,276	53.54
6/26/2025	53.75	56.00	52.78	55.98	118,634	55.98
6/25/2025	57.61	57.61	49.89	54.25	136,581	54.25
6/24/2025	54.90	54.90	51.84	54.62	86,673	54.62
6/23/2025	49.00	54.01	49.00	50.96	135,059	50.96
6/20/2025	58.00	58.00	47.00	47.82	161,496	47.82
6/18/2025	49.00	54.00	49.00	51.65	141,570	51.65
6/17/2025	45.00	48.10	42.61	46.96	187,985	46.96
6/16/2025	41.69	43.95	41.69	43.41	39,181	43.41
6/13/2025	42.30	43.29	41.25	41.25	20,210	41.25
6/12/2025	42.07	43.50	42.07	42.86	22,780	42.86
6/11/2025	43.16	43.59	41.89	42.43	29,270	42.43
6/10/2025	44.32	44.45	42.30	42.82	21,757	42.82
6/09/2025	45.19	46.40	43.44	43.93	27,489	43.93
6/06/2025	44.15	45.23	43.52	44.53	23,734	44.53
6/05/2025	43.24	44.93	42.85	43.75	15,496	43.75
6/04/2025	43.03	44.34	43.00	43.00	15,368	43.00
6/03/2025	44.41	44.51	42.53	42.53	20,877	42.53
6/02/2025	43.06	44.69	41.82	44.69	31,971	44.69
5/30/2025	43.47	44.60	42.87	42.87	11,480	42.87
5/29/2025	45.53	45.53	43.00	43.42	18,129	43.42
5/28/2025	43.54	45.70	43.29	44.99	29,519	44.99
5/27/2025	45.16	46.90	42.66	42.66	42,539	42.66
5/23/2025	43.83	45.83	43.83	44.83	17,527	44.83
5/22/2025	44.40	45.94	44.09	44.78	17,021	44.78
5/21/2025	44.92	46.91	44.34	45.23	22,278	45.23
5/20/2025	46.03	47.38	44.88	45.45	20,242	45.45
5/19/2025	44.80	46.77	43.09	46.34	27,962	46.34
5/16/2025	46.39	46.39	45.00	45.75	30,906	45.75
5/15/2025	45.68	47.38	45.14	46.25	32,223	46.25
5/14/2025	42.78	47.00	42.78	46.11	44,353	46.11
5/13/2025	45.56	46.52	41.00	41.98	51,663	41.98
5/12/2025	46.88	46.88	44.72	45.67	28,168	45.67
5/09/2025	41.95	44.91	41.56	44.91	26,676	44.91
5/08/2025	42.10	43.86	38.46	42.26	29,367	42.26
5/07/2025	43.99	44.88	41.23	42.41	24,497	42.41
5/06/2025	45.00	46.00	43.00	43.99	20,463	43.99
5/05/2025	46.66	47.93	44.88	45.67	23,305	45.67
5/02/2025	45.15	47.27	44.80	47.27	47,088	47.27
5/01/2025	44.66	45.85	42.80	43.96	18,107	43.96