Bk Technologies Inc (NY: BKTI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	21.51	22.80	21.51	21.77	27,506	-1.07(-4.68%)
Sep 27, 2024	23.43	23.43	21.83	22.84	30,725	-0.60(-2.56%)
Sep 26, 2024	24.26	24.43	22.71	23.44	23,190	-0.84(-3.46%)
Sep 25, 2024	23.55	24.77	22.66	24.28	110,446	+0.80(+3.41%)
Sep 24, 2024	21.34	24.13	20.92	23.48	215,290	+2.22(+10.44%)
Sep 23, 2024	20.87	21.66	20.73	21.26	22,485	+0.07(+0.33%)
Sep 20, 2024	21.50	21.50	20.82	21.19	28,312	-0.31(-1.44%)
Sep 19, 2024	20.39	21.50	19.90	21.50	29,028	+1.79(+9.08%)
Sep 18, 2024	20.72	21.26	19.61	19.71	6,737	-1.00(-4.83%)
Sep 17, 2024	21.54	21.64	20.71	20.71	5,633	-0.76(-3.54%)
Sep 16, 2024	20.95	22.10	20.71	21.47	25,591	+0.76(+3.67%)
Sep 13, 2024	19.80	21.16	19.38	20.71	16,252	+1.01(+5.13%)
Sep 12, 2024	19.19	21.00	19.19	19.70	20,754	-0.48(-2.38%)
Sep 11, 2024	19.61	20.44	19.44	20.18	10,874	+0.55(+2.80%)
Sep 10, 2024	19.77	20.11	19.52	19.63	13,737	-0.08(-0.41%)
Sep 09, 2024	19.89	20.15	19.54	19.71	15,428	-0.18(-0.90%)
Sep 06, 2024	21.06	21.06	19.36	19.89	33,566	-1.35(-6.36%)
Sep 05, 2024	22.01	22.01	20.85	21.24	30,094	-0.65(-2.97%)
Sep 04, 2024	21.73	22.47	21.07	21.89	28,402	-0.30(-1.35%)
Sep 03, 2024	22.12	22.45	21.81	22.19	23,297	-0.26(-1.16%)
Aug 30, 2024	22.16	22.45	21.53	22.45	30,271	+0.33(+1.49%)
Aug 29, 2024	21.32	22.43	21.32	22.12	39,251	+0.63(+2.93%)
Aug 28, 2024	21.07	21.50	20.71	21.49	23,367	+0.06(+0.28%)
Aug 27, 2024	20.86	21.43	20.76	21.43	28,340	+0.05(+0.23%)
Aug 26, 2024	21.91	21.91	21.05	21.38	32,044	-0.54(-2.46%)
Aug 23, 2024	21.00	22.05	20.64	21.92	64,958	+0.85(+4.03%)
Aug 22, 2024	20.95	21.30	20.41	21.07	62,152	+0.17(+0.81%)
Aug 21, 2024	20.90	21.16	20.00	20.90	64,272	+0.20(+0.97%)
Aug 20, 2024	20.60	21.80	20.25	20.70	115,988	+1.05(+5.34%)
Aug 19, 2024	18.12	19.99	17.67	19.65	153,957	+1.98(+11.21%)
Aug 16, 2024	16.66	17.77	16.66	17.67	46,418	+1.01(+6.06%)
Aug 15, 2024	17.05	17.24	16.61	16.66	35,922	-0.59(-3.42%)
Aug 14, 2024	16.52	17.25	16.01	17.25	40,657	+1.04(+6.42%)
Aug 13, 2024	16.03	16.25	15.56	16.21	31,880	+0.48(+3.05%)
Aug 12, 2024	13.93	16.37	13.86	15.73	153,961	+2.07(+15.15%)
Aug 09, 2024	13.21	13.90	13.00	13.66	122,683	+0.76(+5.89%)
Aug 08, 2024	13.31	13.45	12.80	12.90	293,049	+1.14(+9.69%)
Aug 07, 2024	12.48	12.48	11.67	11.76	39,017	-0.56(-4.55%)
Aug 06, 2024	12.43	12.54	12.30	12.32	25,438	-0.28(-2.22%)
Aug 05, 2024	12.57	12.79	12.51	12.60	13,302	-0.20(-1.56%)
Aug 02, 2024	12.75	13.13	12.48	12.80	19,599	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.