Register for streaming realtime charts, analysis tools, and prices.
BKTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 13.54 | 0.49 | 3.75% | 13.11 | 13.6681 | 13.11 | 10,470 |
| Apr 17 2024 | 13.05 | -0.96 | -6.88% | 13.99 | 14.0099 | 13.05 | 41,075 |
| Apr 16 2024 | 14.0137 | 0.22 | 1.62% | 13.66 | 14.12 | 13.61 | 5,781 |
| Apr 15 2024 | 13.79 | -0.02 | -0.14% | 14.21 | 14.39 | 13.60 | 11,946 |
| Apr 12 2024 | 13.81 | -0.64 | -4.44% | 14.39 | 14.5681 | 13.76 | 8,839 |
| Apr 11 2024 | 14.4514 | -0.08 | -0.54% | 14.25 | 14.5638 | 14.155 | 9,975 |
| Apr 10 2024 | 14.53 | 0.13 | 0.90% | 14.25 | 14.70 | 14.00 | 3,928 |
| Apr 09 2024 | 14.40 | 0.23 | 1.62% | 14.46 | 14.705 | 14.16 | 10,654 |
| Apr 08 2024 | 14.17 | -0.62 | -4.19% | 15.15 | 15.15 | 14.17 | 19,381 |
| Apr 05 2024 | 14.79 | 0.69 | 4.89% | 14.31 | 15.38 | 14.31 | 14,279 |
| Apr 04 2024 | 14.10 | -1.73 | -10.93% | 15.93 | 16.54 | 14.10 | 93,125 |
| Apr 03 2024 | 15.83 | 1.34 | 9.25% | 14.57 | 16.58 | 14.57 | 42,332 |
| Apr 02 2024 | 14.49 | -0.42 | -2.82% | 15.31 | 15.31 | 14.24 | 19,142 |
| Apr 01 2024 | 14.91 | 0.31 | 2.12% | 14.80 | 15.5499 | 14.17 | 9,123 |
| Mar 28 2024 | 14.60 | 0.08 | 0.55% | 14.35 | 15.33 | 14.35 | 14,236 |
| Mar 27 2024 | 14.52 | -0.03 | -0.21% | 14.78 | 15.31 | 13.8001 | 15,440 |
| Mar 26 2024 | 14.55 | -0.22 | -1.49% | 15.00 | 15.50 | 14.50 | 7,283 |
| Mar 25 2024 | 14.77 | -0.13 | -0.87% | 14.73 | 15.6987 | 14.30 | 34,460 |
| Mar 22 2024 | 14.90 | -0.30 | -1.97% | 15.20 | 15.20 | 14.6101 | 5,812 |
| Mar 21 2024 | 15.20 | 1.10 | 7.80% | 14.13 | 15.40 | 14.10 | 23,556 |
| Mar 20 2024 | 14.10 | 0.10 | 0.71% | 14.12 | 15.50 | 13.5294 | 70,125 |
| Mar 19 2024 | 14.00 | 0.75 | 5.66% | 13.23 | 14.60 | 13.0278 | 55,366 |
| Mar 18 2024 | 13.25 | 0.43 | 3.35% | 13.00 | 13.78 | 12.50 | 38,650 |
| Mar 15 2024 | 12.82 | 0.57 | 4.65% | 13.00 | 13.14 | 12.61 | 14,262 |
| Mar 14 2024 | 12.25 | 0.75 | 6.52% | 12.50 | 13.75 | 12.25 | 97,625 |
| Mar 13 2024 | 11.50 | 0.35 | 3.14% | 11.35 | 11.855 | 11.25 | 3,078 |
| Mar 12 2024 | 11.15 | -0.15 | -1.33% | 11.21 | 11.60 | 11.15 | 5,265 |
| Mar 11 2024 | 11.30 | -0.37 | -3.17% | 11.78 | 11.78 | 11.30 | 2,881 |
| Mar 08 2024 | 11.67 | -0.32 | -2.67% | 12.00 | 12.20 | 11.50 | 10,499 |
| Mar 07 2024 | 11.99 | -0.01 | -0.08% | 12.02 | 12.02 | 11.99 | 520 |
| Mar 06 2024 | 12.00 | 0.20 | 1.69% | 11.87 | 12.29 | 11.71 | 1,104 |
| Mar 05 2024 | 11.8001 | -0.21 | -1.75% | 12.01 | 12.37 | 11.80 | 1,584 |
| Mar 04 2024 | 12.01 | 0.21 | 1.74% | 11.99 | 12.01 | 11.695 | 1,735 |
| Mar 01 2024 | 11.805 | -0.01 | -0.04% | 11.81 | 12.0099 | 11.626 | 1,452 |
| Feb 29 2024 | 11.81 | 0.05 | 0.44% | 11.79 | 12.01 | 11.734 | 5,681 |
| Feb 28 2024 | 11.7588 | -0.03 | -0.26% | 11.80 | 12.06 | 11.72 | 1,863 |
| Feb 27 2024 | 11.79 | 0.46 | 4.06% | 11.34 | 11.86 | 11.1001 | 6,106 |
| Feb 26 2024 | 11.33 | -0.27 | -2.33% | 11.60 | 11.60 | 11.22 | 1,058 |
| Feb 23 2024 | 11.5999 | -0.06 | -0.52% | 11.71 | 11.71 | 11.5744 | 515 |
| Feb 22 2024 | 11.66 | -0.11 | -0.93% | 11.99 | 11.99 | 11.11 | 3,518 |
| Feb 21 2024 | 11.77 | -0.12 | -1.02% | 11.88 | 11.88 | 11.74 | 518 |
| Feb 20 2024 | 11.8909 | 0.11 | 0.96% | 11.69 | 11.8909 | 11.65 | 965 |
| Feb 16 2024 | 11.778 | 0.22 | 1.89% | 11.57 | 11.778 | 11.55 | 1,120 |
| Feb 15 2024 | 11.56 | -0.39 | -3.26% | 11.70 | 11.70 | 11.20 | 714 |
| Feb 14 2024 | 11.95 | 0.30 | 2.58% | 11.70 | 11.96 | 11.33 | 2,660 |
| Feb 13 2024 | 11.65 | 0.15 | 1.30% | 11.61 | 12.00 | 11.464 | 7,100 |
| Feb 12 2024 | 11.50 | -0.09 | -0.78% | 11.56 | 12.2648 | 11.50 | 8,885 |
| Feb 09 2024 | 11.59 | 0.28 | 2.48% | 11.30 | 11.62 | 11.30 | 7,889 |
| Feb 08 2024 | 11.31 | -0.46 | -3.87% | 11.70 | 11.79 | 11.06 | 12,691 |
| Feb 07 2024 | 11.765 | -0.51 | -4.12% | 12.00 | 12.00 | 11.61 | 3,435 |
| Feb 06 2024 | 12.27 | 0.00 | 0.00% | 12.20 | 12.46 | 12.20 | 680 |
| Feb 05 2024 | 12.27 | -0.44 | -3.46% | 12.50 | 12.70 | 12.27 | 864 |
| Feb 02 2024 | 12.71 | 0.90 | 7.62% | 11.77 | 12.71 | 11.77 | 1,143 |
| Feb 01 2024 | 11.81 | -0.09 | -0.76% | 11.845 | 12.3753 | 11.65 | 2,377 |
| Jan 31 2024 | 11.90 | -0.21 | -1.73% | 11.93 | 12.03 | 11.90 | 4,490 |
| Jan 30 2024 | 12.11 | -0.33 | -2.65% | 12.42 | 12.445 | 12.07 | 12,464 |
| Jan 29 2024 | 12.44 | -0.33 | -2.58% | 12.90 | 12.90 | 12.38 | 25,452 |
| Jan 26 2024 | 12.77 | 0.07 | 0.55% | 12.65 | 13.1655 | 12.65 | 21,513 |
| Jan 25 2024 | 12.70 | 0.19 | 1.52% | 12.62 | 12.70 | 12.58 | 1,359 |
| Jan 24 2024 | 12.51 | 0.01 | 0.08% | 12.55 | 12.72 | 12.51 | 5,474 |
| Jan 23 2024 | 12.50 | 0.14 | 1.13% | 12.45 | 12.55 | 12.45 | 7,338 |
| Jan 22 2024 | 12.36 | -0.06 | -0.47% | 12.50 | 12.50 | 12.35 | 19,244 |
