5 DAY PERFORMANCE
+18.27%
1 MONTH PERFORMANCE
+16.59%
3 MONTH PERFORMANCE
-9.09%
6 MONTH PERFORMANCE
+70.56%
YEAR-TO-DATE PERFORMANCE
-2.01%
1 YEAR PERFORMANCE
+201.35%
BK Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $30.29 | $31.68 (4.59%) | $32.00 | $29.63 | 39,376 | $107.26 M |
| 03/11/2025 | $27.00 | $30.29 (12.19%) | $30.29 | $27.00 | 22,900 | $107.22 M |
| 03/10/2025 | $28.19 | $27.00 (-4.22%) | $28.45 | $26.33 | 17,229 | $95.58 M |
| 03/07/2025 | $27.64 | $28.41 (2.79%) | $28.60 | $27.03 | 17,923 | $100.57 M |
| 03/06/2025 | $28.85 | $27.64 (-4.19%) | $28.85 | $27.01 | 10,800 | $97.84 M |
| 03/05/2025 | $28.65 | $28.85 (0.7%) | $29.89 | $28.65 | 11,238 | $102.12 M |
| 03/04/2025 | $28.03 | $29.06 (3.67%) | $29.06 | $26.20 | 42,900 | $102.87 M |
| 03/03/2025 | $30.63 | $28.03 (-8.49%) | $30.63 | $28.00 | 11,000 | $99.22 M |
| 02/28/2025 | $30.29 | $30.50 (0.69%) | $30.91 | $29.85 | 14,740 | $107.97 M |
| 02/27/2025 | $31.04 | $30.19 (-2.74%) | $31.42 | $30.19 | 3,003 | $106.87 M |
| 02/26/2025 | $30.85 | $31.34 (1.59%) | $32.10 | $30.57 | 15,009 | $110.94 M |
| 02/25/2025 | $30.00 | $30.95 (3.17%) | $30.95 | $29.00 | 25,300 | $109.56 M |
| 02/24/2025 | $33.40 | $30.04 (-10.06%) | $33.60 | $29.88 | 27,621 | $106.34 M |
| 02/21/2025 | $34.45 | $32.82 (-4.73%) | $34.97 | $32.58 | 18,509 | $116.18 M |
| 02/20/2025 | $34.16 | $34.47 (0.91%) | $34.72 | $33.44 | 19,647 | $122.02 M |
| 02/19/2025 | $33.18 | $34.50 (3.98%) | $34.50 | $32.30 | 25,600 | $122.12 M |
| 02/18/2025 | $32.38 | $33.50 (3.46%) | $33.56 | $32.01 | 25,918 | $118.58 M |
| 02/14/2025 | $29.18 | $31.58 (8.22%) | $32.40 | $29.18 | 17,830 | $111.79 M |
| 02/13/2025 | $28.00 | $28.97 (3.46%) | $28.98 | $26.41 | 59,900 | $102.55 M |
| 02/12/2025 | $30.22 | $28.82 (-4.63%) | $30.63 | $28.81 | 24,709 | $102.02 M |
| 02/11/2025 | $31.92 | $30.06 (-5.83%) | $31.92 | $29.85 | 33,100 | $106.41 M |
| 02/10/2025 | $32.40 | $32.22 (-0.56%) | $32.74 | $32.22 | 11,140 | $114.05 M |
| 02/07/2025 | $33.40 | $32.85 (-1.65%) | $34.23 | $32.15 | 19,000 | $116.28 M |
| 02/06/2025 | $33.69 | $33.34 (-1.04%) | $33.97 | $32.56 | 10,623 | $118.02 M |
| 02/05/2025 | $33.97 | $34.19 (0.65%) | $34.76 | $33.97 | 9,200 | $121.03 M |
| 02/04/2025 | $34.93 | $34.05 (-2.52%) | $35.27 | $33.62 | 19,200 | $120.53 M |
| 02/03/2025 | $34.98 | $34.15 (-2.37%) | $34.98 | $31.48 | 26,800 | $120.89 M |
| 01/31/2025 | $33.99 | $33.46 (-1.56%) | $34.74 | $32.73 | 23,317 | $118.44 M |
| 01/30/2025 | $33.71 | $33.49 (-0.65%) | $34.97 | $33.49 | 20,749 | $118.55 M |
| 01/29/2025 | $31.15 | $33.99 (9.12%) | $33.99 | $31.15 | 21,902 | $120.32 M |
| 01/28/2025 | $30.02 | $31.20 (3.93%) | $31.80 | $29.62 | 36,912 | $110.44 M |
| 01/27/2025 | $32.14 | $30.31 (-5.69%) | $32.14 | $28.90 | 49,300 | $107.29 M |
| 01/24/2025 | $33.31 | $32.51 (-2.4%) | $34.47 | $32.51 | 17,529 | $115.08 M |
| 01/23/2025 | $30.93 | $33.50 (8.31%) | $33.51 | $30.35 | 36,500 | $118.58 M |
| 01/22/2025 | $32.36 | $31.27 (-3.37%) | $32.36 | $30.00 | 32,200 | $110.69 M |
| 01/21/2025 | $34.76 | $32.18 (-7.42%) | $34.95 | $32.18 | 38,300 | $113.91 M |
| 01/17/2025 | $32.30 | $34.79 (7.71%) | $35.00 | $32.30 | 20,520 | $123.15 M |
| 01/16/2025 | $32.68 | $32.58 (-0.31%) | $33.15 | $31.65 | 15,100 | $115.33 M |
| 01/15/2025 | $32.28 | $32.60 (0.99%) | $33.60 | $31.90 | 50,443 | $115.40 M |
| 01/14/2025 | $31.64 | $31.30 (-1.07%) | $31.64 | $30.60 | 44,400 | $110.80 M |
| 01/13/2025 | $31.00 | $31.11 (0.35%) | $31.42 | $30.00 | 25,200 | $110.12 M |
| 01/10/2025 | $31.36 | $31.44 (0.26%) | $32.49 | $29.47 | 33,200 | $111.29 M |
| 01/08/2025 | $32.38 | $32.07 (-0.96%) | $32.38 | $31.27 | 28,879 | $113.52 M |
| 01/07/2025 | $33.50 | $32.60 (-2.69%) | $33.50 | $31.78 | 17,003 | $115.40 M |
| 01/06/2025 | $33.50 | $33.60 (0.3%) | $36.34 | $32.99 | 15,019 | $118.94 M |
| 01/03/2025 | $33.80 | $33.28 (-1.54%) | $35.00 | $33.00 | 13,772 | $117.81 M |
| 01/02/2025 | $34.55 | $33.85 (-2.03%) | $35.00 | $32.85 | 37,300 | $119.82 M |
| 12/31/2024 | $34.11 | $34.29 (0.53%) | $36.11 | $33.90 | 80,000 | $121.38 M |
| 12/30/2024 | $35.78 | $34.91 (-2.43%) | $35.79 | $34.04 | 23,748 | $123.58 M |
| 12/27/2024 | $37.50 | $35.78 (-4.59%) | $37.50 | $34.74 | 19,200 | $126.66 M |
| 12/26/2024 | $36.73 | $37.27 (1.47%) | $37.75 | $36.34 | 12,500 | $131.93 M |
| 12/24/2024 | $37.04 | $37.06 (0.05%) | $37.95 | $36.46 | 22,100 | $131.19 M |
| 12/23/2024 | $37.60 | $37.76 (0.43%) | $38.00 | $35.74 | 31,610 | $133.66 M |
| 12/20/2024 | $33.68 | $38.40 (14.01%) | $38.70 | $31.05 | 80,000 | $135.93 M |
| 12/19/2024 | $31.66 | $34.06 (7.58%) | $34.63 | $31.51 | 35,148 | $120.57 M |
| 12/18/2024 | $33.80 | $31.87 (-5.71%) | $34.50 | $31.18 | 32,600 | $112.81 M |
| 12/17/2024 | $37.15 | $34.55 (-7%) | $37.33 | $33.68 | 27,700 | $122.30 M |
| 12/16/2024 | $35.88 | $37.63 (4.88%) | $37.63 | $35.27 | 24,900 | $133.20 M |
| 12/13/2024 | $36.31 | $35.86 (-1.24%) | $37.97 | $35.05 | 22,203 | $126.94 M |
| 12/12/2024 | $36.90 | $36.96 (0.16%) | $37.75 | $35.45 | 24,725 | $130.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
