BK Technologies Corporation (BKTI)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.791 | -5.74854651163 | 13.76 | 14.25 | 12.66 | 14111 | 13.361633 | CS |
| 4 | 0.159 | 1.24121779859 | 12.81 | 14.25 | 12.3701 | 10954 | 13.12744855 | CS |
| 12 | -1.081 | -7.69395017794 | 14.05 | 15.49 | 12.36 | 27761 | 13.51141847 | CS |
| 26 | 0.419 | 3.33864541833 | 12.55 | 16.58 | 11.06 | 20482 | 13.53591343 | CS |
| 52 | -1.581 | -10.8659793814 | 14.55 | 16.58 | 8.79 | 16054 | 12.97853023 | CS |
| 156 | -2.931 | -18.4339622642 | 15.9 | 19.9 | 7.95 | 24495 | 13.07070146 | CS |
| 260 | -7.5315 | -36.7381283383 | 20.5005 | 30 | 5.85 | 27378 | 14.83222399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 12.969 | -0.08 | -0.62 | 13 | 13.19 | 12.66 | 9111 |
| 1721773800 | 13.05 | -0.06 | -0.42 | 13.33 | 13.5 | 13.05 | 3708 |
| 1721687400 | 13.105 | 0.02 | 0.11 | 13.34 | 13.34 | 13.09 | 13051 |
| 1721428200 | 13.09 | -0.4 | -2.97 | 13.39 | 13.63 | 13.09 | 18396 |
| 1721341800 | 13.49 | -0.35 | -2.53 | 13.92 | 14.25 | 13.49 | 21234 |
| 1721255400 | 13.84 | 0.07 | 0.50 | 13.76 | 13.96 | 13.76 | 14165 |
| 1721169000 | 13.771 | 0.01 | 0.08 | 13.78 | 13.96 | 13.6801 | 10587 |
| 1721082600 | 13.76 | 0.38 | 2.84 | 13.31 | 13.8499 | 13.31 | 7837 |
| 1720823400 | 13.38 | -0.08 | -0.59 | 13.41 | 13.8599 | 13.29 | 14080 |
| 1720737000 | 13.46 | 0.35 | 2.67 | 13.11 | 13.86 | 13.11 | 12058 |
| 1720650600 | 13.11 | 0.26 | 2.02 | 13.08 | 13.46 | 12.95 | 21138 |
| 1720564200 | 12.85 | 0.2 | 1.58 | 12.61 | 13.01 | 12.61 | 4777 |
| 1720477800 | 12.65 | 0.13 | 1.04 | 12.46 | 12.8999 | 12.42 | 5769 |
| 1720218600 | 12.52 | 0.06 | 0.48 | 12.43 | 12.68 | 12.3701 | 5072 |
| 1720040640 | 12.46 | -0.09 | -0.72 | 12.6 | 12.65 | 12.46 | 6798 |
| 1719959400 | 12.55 | 0.02 | 0.16 | 12.41 | 12.7493 | 12.41 | 4890 |
| 1719873000 | 12.53 | -0.27 | -2.11 | 12.84 | 12.84 | 12.52 | 11517 |
| 1719613800 | 12.8 | 0.2 | 1.59 | 12.55 | 12.8799 | 12.55 | 10882 |
| 1719527400 | 12.6 | -0.13 | -1.02 | 12.72 | 12.89 | 12.41 | 13167 |
| 1719441000 | 12.73 | -0.07 | -0.55 | 12.81 | 12.92 | 12.73 | 9006 |
| 1719354600 | 12.8 | -0.15 | -1.16 | 12.95 | 13.17 | 12.8 | 8072 |
| 1719268200 | 12.95 | -0.01 | -0.08 | 12.96 | 13.1599 | 12.95 | 7562 |
| 1719009000 | 12.96 | -0.11 | -0.84 | 13.07 | 13.4 | 12.96 | 17590 |
| 1718922600 | 13.07 | -0.33 | -2.46 | 13.4 | 13.5911 | 13.07 | 9982 |
| 1718749800 | 13.4 | -0.26 | -1.90 | 13.58 | 13.75 | 13.4 | 8882 |
| 1718663400 | 13.66 | 0.1 | 0.74 | 13.61 | 13.8183 | 13.5 | 13689 |
| 1718404200 | 13.56 | 0.16 | 1.19 | 13.4 | 13.6699 | 13.4 | 8617 |
| 1718317800 | 13.4 | 0.16 | 1.21 | 13.19 | 13.6999 | 13.19 | 32369 |
| 1718231400 | 13.24 | 0.13 | 0.99 | 13.16 | 13.3999 | 13.0488 | 15986 |
| 1718145000 | 13.11 | -0.09 | -0.68 | 13.19 | 13.19 | 12.95 | 28346 |
| 1718058600 | 13.2 | 0.05 | 0.38 | 13.15 | 13.38 | 13.15 | 8048 |
| 1717799400 | 13.15 | -0.11 | -0.79 | 13.23 | 13.31 | 13.115 | 11697 |
| 1717713000 | 13.255 | -0.01 | -0.04 | 13.41 | 13.4633 | 13.14 | 6695 |
| 1717626600 | 13.26 | 0.03 | 0.23 | 13.33 | 13.44 | 13.14 | 18550 |
| 1717540200 | 13.23 | -0.07 | -0.53 | 13.35 | 13.3821 | 13.125 | 10473 |
| 1717453800 | 13.3 | 0.04 | 0.30 | 13.5 | 13.5 | 13.13 | 37209 |
| 1717194600 | 13.26 | -0.44 | -3.21 | 13.63 | 13.97 | 13.22 | 46685 |
| 1717108200 | 13.7 | -0.45 | -3.18 | 14.09 | 14.2309 | 13.68 | 28799 |
| 1717021800 | 14.15 | 0.23 | 1.65 | 14.1 | 14.25 | 13.8616 | 15810 |
| 1716935400 | 13.92 | 0.03 | 0.22 | 14.1 | 14.16 | 13.51 | 8651 |
| 1716589800 | 13.89 | 0.62 | 4.67 | 13.51 | 13.99 | 13.433 | 31367 |
| 1716503400 | 13.27 | 0.07 | 0.53 | 13.65 | 13.77 | 13.27 | 34667 |
| 1716417000 | 13.2 | -0.93 | -6.58 | 14.1 | 14.49 | 13.2 | 130544 |
| 1716330600 | 14.13 | 0.17 | 1.22 | 14.01 | 14.25 | 13.9501 | 12236 |
| 1716244200 | 13.96 | 0.01 | 0.07 | 14.04 | 14.2499 | 13.78 | 20452 |
| 1715985000 | 13.95 | 0.14 | 1.01 | 13.81 | 14.24 | 13.53 | 18672 |
| 1715898600 | 13.81 | 0.11 | 0.80 | 13.58 | 13.8636 | 13.58 | 13770 |
| 1715812200 | 13.7 | 0.12 | 0.88 | 13.45 | 13.7 | 13.37 | 20547 |
| 1715725800 | 13.58 | 0.62 | 4.78 | 12.97 | 13.64 | 12.97 | 40074 |
| 1715639400 | 12.96 | 0.31 | 2.45 | 12.9 | 13.2 | 12.9 | 19158 |
| 1715380200 | 12.65 | -0.35 | -2.69 | 12.94 | 13.43 | 12.65 | 30410 |
| 1715293800 | 13 | 0.37 | 2.93 | 13.25 | 13.5318 | 12.91 | 40984 |
| 1715207400 | 12.63 | -0.4 | -3.07 | 13.4 | 13.89 | 12.36 | 122106 |
| 1715121000 | 13.03 | -0.72 | -5.24 | 13.64 | 14.06 | 13.03 | 64479 |
| 1715034600 | 13.75 | -1.16 | -7.78 | 14.74 | 15.315 | 13.62 | 208808 |
| 1714775400 | 14.91 | 0.4 | 2.76 | 14.73 | 15.49 | 14.04 | 178683 |
| 1714689000 | 14.51 | 0.46 | 3.24 | 14.99 | 14.99 | 14.0817 | 28458 |
| 1714602600 | 14.055 | -0 | -0.01 | 14.05 | 14.1433 | 13.84 | 15096 |
| 1714516200 | 14.0566 | 0.08 | 0.55 | 14.19 | 14.2498 | 13.84 | 15440 |
| 1714429800 | 13.98 | -0.17 | -1.18 | 14.37 | 14.4042 | 13.8 | 16631 |
| 1714170600 | 14.1473 | 0.15 | 1.05 | 14.4 | 14.5499 | 14.0001 | 10557 |
| 1714084200 | 14 | 0.32 | 2.34 | 13.68 | 14.6478 | 13.68 | 21019 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
