BK Technologies Corporation (BKTI)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.89 | 6.83791606368 | 27.64 | 32 | 26.33 | 23257 | 29.51238019 | CS |
| 4 | 0.35 | 1.19945167923 | 29.18 | 34.97 | 26.2 | 20149 | 30.67771263 | CS |
| 12 | -4.15 | -12.3218527316 | 33.68 | 38.7022 | 26.2 | 25271 | 32.32121258 | CS |
| 26 | 8.58 | 40.9546539379 | 20.95 | 38.7022 | 19.48 | 32944 | 29.52291802 | CS |
| 52 | 17.03 | 136.24 | 12.5 | 38.7022 | 11.67 | 32454 | 22.3116602 | CS |
| 156 | 16.63 | 128.914728682 | 12.9 | 38.7022 | 8.79 | 22957 | 17.64087784 | CS |
| 260 | 21.53 | 269.125 | 8 | 38.7022 | 5.85 | 31052 | 16.44592498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 29.53 | 1.52 | 5.43 | 28.2 | 30.35 | 28.2 | 13396 |
| 1741905000 | 28.01 | -3.67 | -11.58 | 31.66 | 31.88 | 28.01 | 22082 |
| 1741818600 | 31.68 | 1.39 | 4.59 | 30.29 | 32 | 29.63 | 36179 |
| 1741732200 | 30.29 | 3.29 | 12.19 | 27 | 30.29 | 27 | 22878 |
| 1741645800 | 27 | -1.41 | -4.96 | 28.19 | 28.45 | 26.33 | 17229 |
| 1741390200 | 28.41 | 0.77 | 2.79 | 27.64 | 28.6 | 27.03 | 17917 |
| 1741303800 | 27.64 | -1.21 | -4.19 | 28.85 | 28.9 | 27.01 | 10795 |
| 1741217400 | 28.85 | -0.21 | -0.72 | 28.65 | 29.89 | 28.65 | 11238 |
| 1741131000 | 29.06 | 1.03 | 3.67 | 28.03 | 29.06 | 26.2 | 42894 |
| 1741044600 | 28.03 | -2.47 | -8.10 | 30.63 | 31 | 28 | 10960 |
| 1740785400 | 30.5 | 0.31 | 1.03 | 30.29 | 30.91 | 29.61 | 14740 |
| 1740699000 | 30.19 | -1.15 | -3.67 | 31.04 | 31.42 | 30.19 | 3003 |
| 1740612600 | 31.34 | 0.39 | 1.26 | 30.85 | 32.1 | 30.571 | 15009 |
| 1740526200 | 30.95 | 0.91 | 3.03 | 30 | 30.95 | 29.0001 | 25275 |
| 1740439800 | 30.04 | -2.78 | -8.47 | 33.4 | 33.6 | 29.8778 | 27621 |
| 1740180600 | 32.82 | -1.65 | -4.79 | 34.45 | 34.97 | 32.5773 | 18509 |
| 1740094200 | 34.47 | -0.03 | -0.09 | 34.16 | 34.72 | 33.34 | 19647 |
| 1740007800 | 34.5 | 1 | 2.99 | 33.18 | 34.5 | 32.3011 | 23513 |
| 1739921400 | 33.5 | 1.92 | 6.08 | 32.38 | 33.56 | 32.009999 | 25514 |
| 1739575800 | 31.58 | 2.61 | 9.01 | 29.18 | 32.4 | 29.18 | 17830 |
| 1739489400 | 28.97 | 0.15 | 0.52 | 28 | 28.98 | 26.41 | 59880 |
| 1739403000 | 28.82 | -1.24 | -4.13 | 30.22 | 30.6291 | 28.81 | 24707 |
| 1739316600 | 30.06 | -2.16 | -6.70 | 31.92 | 31.92 | 29.85 | 33073 |
| 1739230200 | 32.22 | -0.63 | -1.92 | 32.4 | 32.74 | 32.21 | 11140 |
| 1738971000 | 32.85 | -0.49 | -1.47 | 33.4 | 34.23 | 32.15 | 18581 |
| 1738884600 | 33.34 | -0.85 | -2.49 | 34.04 | 34.11 | 32.56 | 10623 |
| 1738798200 | 34.19 | 0.14 | 0.41 | 33.97 | 34.7638 | 33.9 | 9151 |
| 1738711800 | 34.05 | -0.1 | -0.29 | 34.55 | 35.27 | 33.62 | 19173 |
| 1738625400 | 34.15 | 0.69 | 2.06 | 34.98 | 34.98 | 31.48 | 26172 |
| 1738366200 | 33.46 | -0.03 | -0.09 | 33.99 | 34.74 | 32.7306 | 22394 |
| 1738279800 | 33.49 | -0.5 | -1.47 | 33.71 | 34.97 | 33.49 | 20749 |
| 1738193400 | 33.99 | 2.79 | 8.94 | 31.15 | 33.99 | 31.15 | 21902 |
| 1738107000 | 31.2 | 0.89 | 2.94 | 30.02 | 31.8 | 29.6236 | 36355 |
| 1738020600 | 30.31 | -2.2 | -6.77 | 32.14 | 32.299999 | 28.9 | 49285 |
| 1737761400 | 32.509999 | 1.24 | 3.97 | 33.31 | 34.4742 | 32.509999 | 17419 |
| 1737675000 | 31.27 | 0 | 0.00 | 31.27 | 31.27 | 31.27 | 0 |
| 1737588600 | 31.27 | -0.91 | -2.83 | 32.36 | 32.36 | 30 | 30446 |
| 1737502200 | 32.18 | -2.61 | -7.50 | 34 | 34.95 | 32.18 | 36887 |
| 1737156600 | 34.79 | 2.21 | 6.78 | 32.299999 | 35 | 32.009999 | 19487 |
| 1737070200 | 32.58 | -0.02 | -0.06 | 32.68 | 33.15 | 31.65 | 15092 |
| 1736983800 | 32.6 | 1.3 | 4.15 | 32.28 | 33.6 | 31.9 | 50443 |
| 1736897400 | 31.3 | 0.19 | 0.61 | 31.64 | 32.299999 | 30.602 | 44371 |
| 1736811000 | 31.11 | -0.33 | -1.05 | 31 | 31.415 | 30 | 25177 |
| 1736551800 | 31.44 | -0.63 | -1.96 | 31.36 | 31.7 | 29.47 | 32089 |
| 1736379000 | 32.07 | -0.53 | -1.63 | 32.38 | 32.7 | 31.27 | 28844 |
| 1736292600 | 32.6 | -1 | -2.98 | 33.5 | 34 | 31.78 | 16938 |
| 1736206200 | 33.6 | 0.32 | 0.96 | 33.5 | 36.34 | 32.99 | 14742 |
| 1735947000 | 33.28 | -0.57 | -1.68 | 33.8 | 35 | 33 | 13479 |
| 1735860600 | 33.85 | -0.44 | -1.28 | 34.55 | 35 | 32.8457 | 37170 |
| 1735687800 | 34.29 | -0.62 | -1.78 | 34.11 | 36.11 | 33.9 | 79951 |
| 1735601400 | 34.91 | -0.87 | -2.43 | 35.78 | 35.79 | 34.04 | 22805 |
| 1735342200 | 35.78 | -1.49 | -4.00 | 37.5 | 37.5 | 34.7388 | 19164 |
| 1735255800 | 37.27 | 0.21 | 0.57 | 36.73 | 37.75 | 36.34 | 12475 |
| 1735077840 | 37.06 | -0.7 | -1.85 | 37.24 | 37.95 | 36.4 | 22062 |
| 1734996600 | 37.76 | -0.64 | -1.67 | 37.6 | 37.996 | 35.74 | 31094 |
| 1734737400 | 38.4 | 4.34 | 12.74 | 33.68 | 38.7022 | 31.05 | 48501 |
| 1734651000 | 34.06 | 2.19 | 6.87 | 31.66 | 34.63 | 31.51 | 35145 |
| 1734564600 | 31.87 | -2.68 | -7.76 | 33.8 | 34.5 | 31.175 | 30875 |
| 1734478200 | 34.55 | -3.08 | -8.18 | 37.4 | 37.4 | 33.68 | 27680 |
| 1734391800 | 37.63 | 1.77 | 4.94 | 35.88 | 37.63 | 35.27 | 23543 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
