5 DAY PERFORMANCE
+10.71%
1 MONTH PERFORMANCE
+10.36%
3 MONTH PERFORMANCE
+3.73%
6 MONTH PERFORMANCE
+1.67%
YEAR-TO-DATE PERFORMANCE
+15.27%
1 YEAR PERFORMANCE
+17.96%
BK Technologies Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $78.64 | $78.00 (-0.81%) | $80.46 | $77.60 | 55.51 K | $292.59 M |
| 08/20/2026 | $78.08 | $78.03 (-0.06%) | $78.48 | $76.63 | 24.05 K | $292.70 M |
| 08/19/2026 | $78.25 | $77.66 (-0.75%) | $79.22 | $76.05 | 36.70 K | $291.32 M |
| 08/18/2026 | $76.50 | $78.89 (3.12%) | $79.25 | $76.50 | 67.35 K | $295.93 M |
| 08/17/2026 | $74.00 | $76.22 (3%) | $76.75 | $73.69 | 41.23 K | $285.91 M |
| 08/14/2026 | $73.50 | $74.00 (0.68%) | $76.00 | $72.88 | 55.02 K | $277.59 M |
| 08/13/2026 | $80.00 | $76.30 (-4.63%) | $80.00 | $72.50 | 45.31 K | $286.21 M |
| 08/12/2026 | $76.60 | $77.95 (1.76%) | $78.97 | $75.43 | 36.60 K | $292.40 M |
| 08/11/2026 | $76.98 | $77.35 (0.48%) | $77.70 | $75.26 | 32.80 K | $290.15 M |
| 08/10/2026 | $77.57 | $75.00 (-3.31%) | $78.66 | $74.76 | 30.60 K | $281.34 M |
| 08/07/2026 | $79.18 | $77.72 (-1.84%) | $79.18 | $77.16 | 29.40 K | $290.75 M |
| 08/06/2026 | $78.62 | $78.01 (-0.78%) | $79.16 | $77.51 | 31.11 K | $291.84 M |
| 08/05/2026 | $81.21 | $78.04 (-3.9%) | $81.23 | $78.04 | 21.20 K | $291.95 M |
| 08/04/2026 | $80.25 | $80.51 (0.32%) | $81.88 | $80.06 | 24.95 K | $301.19 M |
| 08/03/2026 | $80.81 | $80.16 (-0.8%) | $80.81 | $78.97 | 30.50 K | $299.88 M |
| 07/31/2026 | $79.88 | $80.00 (0.15%) | $81.17 | $79.49 | 23.00 K | $299.28 M |
| 07/30/2026 | $79.09 | $79.87 (0.99%) | $80.25 | $78.32 | 28.30 K | $298.79 M |
| 07/29/2026 | $80.15 | $78.88 (-1.58%) | $80.15 | $78.01 | 26.60 K | $295.09 M |
| 07/28/2026 | $80.60 | $80.00 (-0.74%) | $81.14 | $79.40 | 45.05 K | $299.28 M |
| 07/27/2026 | $78.73 | $80.60 (2.38%) | $81.00 | $78.25 | 25.80 K | $301.52 M |
| 07/24/2026 | $77.32 | $77.91 (0.76%) | $78.98 | $75.80 | 26.91 K | $291.46 M |
| 07/23/2026 | $75.94 | $77.32 (1.82%) | $78.44 | $73.59 | 80.20 K | $289.25 M |
| 07/22/2026 | $79.42 | $77.13 (-2.88%) | $79.42 | $76.29 | 55.60 K | $288.54 M |
| 07/21/2026 | $79.45 | $79.48 (0.04%) | $81.29 | $79.24 | 48.15 K | $297.33 M |
| 07/20/2026 | $81.55 | $79.06 (-3.05%) | $82.49 | $79.05 | 30.40 K | $295.76 M |
| 07/17/2026 | $78.15 | $82.03 (4.96%) | $83.34 | $78.15 | 52.71 K | $306.87 M |
| 07/16/2026 | $82.34 | $78.70 (-4.42%) | $83.03 | $78.18 | 57.50 K | $294.42 M |
| 07/15/2026 | $82.05 | $82.98 (1.13%) | $83.65 | $81.07 | 36.53 K | $310.43 M |
| 07/14/2026 | $84.58 | $81.26 (-3.93%) | $84.58 | $78.28 | 58.32 K | $303.99 M |
| 07/13/2026 | $84.86 | $83.40 (-1.72%) | $84.94 | $83.28 | 46.70 K | $312.00 M |
| 07/10/2026 | $84.03 | $85.27 (1.48%) | $85.49 | $82.42 | 108.60 K | $319.00 M |
| 07/09/2026 | $81.84 | $83.71 (2.28%) | $84.50 | $81.74 | 28.00 K | $313.16 M |
| 07/08/2026 | $81.19 | $81.52 (0.41%) | $82.00 | $79.94 | 22.90 K | $304.97 M |
| 07/07/2026 | $86.14 | $81.42 (-5.48%) | $86.61 | $81.28 | 43.74 K | $304.59 M |
| 07/06/2026 | $84.98 | $85.42 (0.52%) | $85.90 | $83.75 | 38.40 K | $319.56 M |
| 07/02/2026 | $87.78 | $84.65 (-3.57%) | $87.78 | $84.03 | 30.81 K | $316.68 M |
| 07/01/2026 | $83.21 | $87.83 (5.55%) | $88.19 | $83.21 | 28.80 K | $328.57 M |
| 06/30/2026 | $83.63 | $85.98 (2.81%) | $86.16 | $83.26 | 22.26 K | $321.65 M |
| 06/29/2026 | $82.51 | $84.99 (3.01%) | $84.99 | $81.02 | 35.20 K | $317.95 M |
| 06/26/2026 | $81.21 | $82.30 (1.34%) | $82.82 | $79.78 | 85.10 K | $307.88 M |
| 06/25/2026 | $81.90 | $81.80 (-0.12%) | $83.00 | $81.25 | 25.70 K | $306.01 M |
| 06/24/2026 | $80.22 | $81.33 (1.38%) | $82.68 | $79.32 | 75.53 K | $304.26 M |
| 06/23/2026 | $80.90 | $79.32 (-1.95%) | $81.75 | $79.32 | 36.15 K | $296.74 M |
| 06/22/2026 | $83.03 | $81.16 (-2.25%) | $83.03 | $80.29 | 19.94 K | $303.62 M |
| 06/18/2026 | $83.00 | $83.08 (0.1%) | $84.79 | $80.50 | 41.13 K | $310.80 M |
| 06/17/2026 | $80.79 | $82.56 (2.19%) | $82.57 | $79.56 | 47.50 K | $308.86 M |
| 06/16/2026 | $81.88 | $80.38 (-1.83%) | $82.25 | $79.89 | 67.02 K | $300.70 M |
| 06/15/2026 | $84.72 | $80.74 (-4.7%) | $84.72 | $79.98 | 63.50 K | $302.05 M |
| 06/12/2026 | $85.57 | $83.56 (-2.35%) | $86.00 | $83.11 | 37.80 K | $312.60 M |
| 06/11/2026 | $80.56 | $84.78 (5.24%) | $85.00 | $80.28 | 68.20 K | $317.16 M |
| 06/10/2026 | $79.83 | $79.70 (-0.16%) | $81.44 | $79.08 | 47.63 K | $298.16 M |
| 06/09/2026 | $80.13 | $79.99 (-0.17%) | $80.38 | $78.04 | 27.30 K | $299.24 M |
| 06/08/2026 | $81.13 | $80.36 (-0.95%) | $81.55 | $79.69 | 31.85 K | $300.63 M |
| 06/05/2026 | $82.22 | $80.00 (-2.7%) | $82.52 | $80.00 | 25.40 K | $299.28 M |
| 06/04/2026 | $81.62 | $83.00 (1.69%) | $83.13 | $81.50 | 21.10 K | $310.50 M |
| 06/03/2026 | $82.97 | $81.97 (-1.21%) | $83.53 | $81.51 | 31.25 K | $306.65 M |
| 06/02/2026 | $81.72 | $82.83 (1.36%) | $84.00 | $81.72 | 63.90 K | $309.87 M |
| 06/01/2026 | $82.24 | $82.00 (-0.29%) | $84.60 | $81.68 | 70.42 K | $306.76 M |
| 05/29/2026 | $84.90 | $82.55 (-2.77%) | $84.90 | $81.94 | 107.23 K | $308.82 M |
| 05/28/2026 | $84.45 | $85.00 (0.65%) | $85.00 | $83.00 | 27.35 K | $317.99 M |
| 05/27/2026 | $82.10 | $85.25 (3.84%) | $87.50 | $82.10 | 45.30 K | $318.92 M |
| 05/26/2026 | $82.80 | $81.89 (-1.1%) | $82.80 | $77.90 | 52.71 K | $306.35 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.
