NYSE:BKTI | Historical Stock Price | BK Technologies Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.23$4.60$17.14$63.84$237.82$885.941980-03-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$30.00$30.003,240——
1987-12-30$30.00$30.00880——
1987-12-29$33.75$33.753,200——
1987-12-28$33.75$33.752,120——
1987-12-24$33.75$33.75560——
1987-12-23$33.75$33.751,140——
1987-12-22$33.75$33.751,140——
1987-12-21$35.63$35.624,220——
1987-12-18$33.75$33.751,420——
1987-12-17$33.75$33.75480——
1987-12-16$33.75$33.75360——
1987-12-15$33.75$33.75980——
1987-12-14$35.63$35.624,300——
1987-12-11$31.88$31.881,620——
1987-12-10$31.88$31.88240——
1987-12-09$33.75$33.7540——
1987-12-08$31.88$31.88400——
1987-12-07$33.75$33.752,900——
1987-12-04$31.88$31.88380——
1987-12-03$31.88$31.88520——
1987-12-02$33.75$33.75100——
1987-12-01$33.75$33.75300——
1987-11-30$33.75$33.75640——
1987-11-27$37.50$37.501,000——
1987-11-25$35.63$35.62840——
1987-11-24$37.50$37.50100——
1987-11-23$37.50$37.501,280——
1987-11-20$35.63$35.621,280——
1987-11-19$33.75$33.75320——
1987-11-18$33.75$33.7520——
1987-11-17$33.75$33.7560——
1987-11-16$33.75$33.75560——
1987-11-13$33.75$33.75860——
1987-11-12$33.75$33.75580——
1987-11-11$30.00$30.004,080——
1987-11-10$33.75$33.7560——
1987-11-09$37.50$37.50180——
1987-11-06$33.75$33.75300——
1987-11-05$37.50$37.50260——
1987-11-04$37.50$37.501,460——
1987-11-03$35.63$35.62540——
1987-11-02$43.13$43.13380——
1987-10-30$45.00$45.00240——
1987-10-29$43.13$43.13540——
1987-10-28$45.00$45.00160——
1987-10-27$41.25$41.252,080——
1987-10-26$41.25$41.2530,720——
1987-10-23$45.00$45.00700——
1987-10-22$45.00$45.00480——
1987-10-21$48.75$48.75480——
1987-10-20$45.00$45.00940——
1987-10-19$52.50$52.50820——
1987-10-16$52.50$52.501,020——
1987-10-15$60.00$60.0060——
1987-10-14$60.00$60.00860——
1987-10-13$60.00$60.00740——
1987-10-12$63.75$63.751,400——
1987-10-09$63.75$63.75240——
1987-10-08$60.00$60.0040——
1987-10-07$63.75$63.75220——
1987-10-06$63.75$63.75520——
1987-10-05$67.50$67.50420——
1987-10-02$71.25$71.2580——
1987-10-01$71.25$71.251,420——
1987-09-30$71.25$71.25120——
1987-09-29$75.00$75.00380——
1987-09-28$71.25$71.25160——
1987-09-25$75.00$75.00100——
1987-09-24$75.00$75.0080——
1987-09-23$75.00$75.00180——
1987-09-22$76.88$76.8780——
1987-09-21$73.13$73.1340——
1987-09-18$73.13$73.13160——
1987-09-17$73.13$73.13100——
1987-09-16$78.75$78.75700——
1987-09-15$75.00$75.00140——
1987-09-14$73.13$73.1380——
1987-09-11$78.75$78.75240——
1987-09-10$71.25$71.25260——
1987-09-09$75.00$75.001,320——
1987-09-08$78.75$78.75480——
1987-09-04$75.00$75.00220——
1987-09-03$75.00$75.0020——
1987-09-02$82.50$82.50460——
1987-09-01$82.50$82.50380——
1987-08-31$82.50$82.50240——
1987-08-28$78.75$78.7560——
1987-08-27$80.63$80.62460——
1987-08-26$78.75$78.75300——
1987-08-25$86.25$86.25900——
1987-08-24$86.25$86.25560——
1987-08-21$86.25$86.2580——
1987-08-20$86.25$86.2580——
1987-08-19$86.25$86.25100——
1987-08-18$86.25$86.25100——
1987-08-17$86.25$86.2520——
1987-08-14$86.25$86.2540——
1987-08-13$86.25$86.25640——
1987-08-12$86.25$86.25460——
1987-08-11$90.00$90.00740——
1987-08-10$86.25$86.25920——
1987-08-07$90.00$90.0080——
1987-08-06$88.13$88.12820——
1987-08-05$82.50$82.5020——
1987-08-04$86.25$86.2580——
1987-08-03$82.50$82.50460——
1987-07-31$90.00$90.00140——
1987-07-30$90.00$90.0060——
1987-07-29$82.50$82.50920——
1987-07-28$75.00$75.00260——
1987-07-27$78.75$78.75180——
1987-07-24$82.50$82.50100——
1987-07-23$82.50$82.50420——
1987-07-22$82.50$82.50320——
1987-07-21$86.25$86.251,440——
1987-07-20$90.00$90.00280——
1987-07-17$97.50$97.501,420——
1987-07-16$101.25$101.25920——
1987-07-15$97.50$97.5040——
1987-07-14$97.50$97.50540——
1987-07-13$101.25$101.25500——
1987-07-10$101.25$101.25220——
1987-07-09$97.50$97.50180——
1987-07-08$97.50$97.50560——
1987-07-07$97.50$97.50220——
1987-07-06$97.50$97.50440——
1987-07-02$101.25$101.25520——
1987-07-01$97.50$97.50120——
1987-06-30$101.25$101.25460——
1987-06-29$97.50$97.50260——
1987-06-26$99.38$99.38180——
1987-06-25$97.50$97.50640——
1987-06-24$97.50$97.501,560——
1987-06-23$97.50$97.50300——
1987-06-22$97.50$97.50300——
1987-06-19$97.50$97.50100——
1987-06-18$97.50$97.50280——
1987-06-17$97.50$97.50100——
1987-06-16$97.50$97.50260——
1987-06-15$97.50$97.50120——
1987-06-12$97.50$97.501,320——
1987-06-11$97.50$97.50720——
1987-06-10$95.63$95.631,140——
1987-06-09$93.75$93.75560——
1987-06-08$93.75$93.75560——
1987-06-05$97.50$97.50200——
1987-06-04$93.75$93.75200——
1987-06-03$93.75$93.75380——
1987-06-02$97.50$97.501,520——
1987-06-01$97.50$97.50560——
1987-05-29$99.38$99.381,420——
1987-05-28$93.75$93.751,220——
1987-05-27$86.25$86.25820——
1987-05-26$86.25$86.25600——
1987-05-22$78.75$78.75180——
1987-05-21$75.00$75.00360——
1987-05-20$78.75$78.75100——
1987-05-19$82.50$82.50200——
1987-05-18$78.75$78.75220——
1987-05-15$86.25$86.2540——
1987-05-14$86.25$86.25220——
1987-05-13$86.25$86.25300——
1987-05-12$78.75$78.75180——
1987-05-11$78.75$78.75100——
1987-05-08$78.75$78.75160——
1987-05-07$82.50$82.50620——
1987-05-06$75.00$75.0060——
1987-05-05$71.25$71.25120——
1987-05-04$75.00$75.00160——
1987-05-01$71.25$71.2520——
1987-04-30$75.00$75.0060——
1987-04-29$75.00$75.00800——
1987-04-28$63.75$63.7520——
1987-04-27$71.25$71.2580——
1987-04-24$67.50$67.50120——
1987-04-23$71.25$71.25220——
1987-04-22$67.50$67.503,800——
1987-04-21$67.50$67.50860——
1987-04-20$71.25$71.25140——
1987-04-16$71.25$71.25400——
1987-04-15$71.25$71.25280——
1987-04-14$67.50$67.50140——
1987-04-13$71.25$71.25560——
1987-04-10$69.38$69.381,200——
1987-04-09$71.25$71.25120——
1987-04-08$71.25$71.25200——
1987-04-07$71.25$71.25100——
1987-04-06$71.25$71.2520——
1987-04-03$71.25$71.2540——
1987-04-02$78.75$78.75100——
1987-04-01$78.75$78.75140——
1987-03-31$78.75$78.75420——
1987-03-30$78.75$78.751,960——
1987-03-27$78.75$78.75340——
1987-03-26$75.00$75.00680——
1987-03-25$80.63$80.623,920——
1987-03-24$82.50$82.50420——
1987-03-23$78.75$78.75260——
1987-03-20$82.50$82.50760——
1987-03-19$82.50$82.50120——
1987-03-18$82.50$82.501,400——
1987-03-17$82.50$82.50840——
1987-03-16$82.50$82.50940——
1987-03-13$82.50$82.5060——
1987-03-12$82.50$82.5060——
1987-03-11$80.63$80.62480——
1987-03-10$82.50$82.5060——
1987-03-09$78.75$78.7580——
1987-03-06$78.75$78.75300——
1987-03-05$82.50$82.50640——
1987-03-04$82.50$82.50240——
1987-03-03$78.75$78.75780——
1987-03-02$82.50$82.5080——
1987-02-27$86.25$86.251,020——
1987-02-26$90.00$90.00120——
1987-02-25$90.00$90.0040——
1987-02-24$90.00$90.00420——
1987-02-23$93.75$93.752,760——
1987-02-20$88.13$88.12400——
1987-02-19$86.25$86.25780——
1987-02-18$86.25$86.25120——
1987-02-17$82.50$82.50120——
1987-02-13$78.75$78.7560——
1987-02-12$78.75$78.75240——
1987-02-11$75.00$75.0040——
1987-02-10$71.25$71.251,040——
1987-02-09$78.75$78.75300——
1987-02-06$78.75$78.75180——
1987-02-05$84.38$84.37540——
1987-02-04$86.25$86.25120——
1987-02-03$90.00$90.0080——
1987-02-02$82.50$82.50260——
1987-01-30$90.00$90.0040——
1987-01-29$90.00$90.00320——
1987-01-28$90.00$90.00280——
1987-01-27$90.00$90.00220——
1987-01-26$93.75$93.75160——
1987-01-23$93.75$93.751,060——
1987-01-22$86.25$86.25120——
1987-01-21$82.50$82.50280——
1987-01-20$86.25$86.25180——
1987-01-19$86.25$86.2540——
1987-01-16$86.25$86.25100——
1987-01-15$86.25$86.2540——
1987-01-14$86.25$86.2540——
1987-01-13$90.00$90.00380——
1987-01-12$90.00$90.00480——
1987-01-09$86.25$86.25720——
1987-01-08$93.75$93.75560——
1987-01-07$86.25$86.25180——
1987-01-06$78.75$78.75620——
1987-01-05$75.00$75.00100——
1987-01-02$75.00$75.0080——