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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$35.63$35.621,800——
1989-12-28$33.75$33.751,460——
1989-12-27$37.50$37.50520——
1989-12-26$37.50$37.50620——
1989-12-22$35.63$35.62140——
1989-12-21$35.63$35.62160——
1989-12-20$35.63$35.62760——
1989-12-19$37.50$37.50400——
1989-12-18$37.50$37.502,560——
1989-12-15$37.50$37.501,880——
1989-12-14$37.50$37.50580——
1989-12-13$35.63$35.62940——
1989-12-12$37.50$37.501,780——
1989-12-11$37.50$37.5060——
1989-12-08$37.50$37.501,860——
1989-12-07$37.50$37.50800——
1989-12-06$35.63$35.62440——
1989-12-05$35.63$35.621,600——
1989-12-04$35.63$35.62380——
1989-12-01$35.63$35.62220——
1989-11-30$33.75$33.751,000——
1989-11-29$33.75$33.75680——
1989-11-28$31.88$31.8880——
1989-11-27$33.75$33.75480——
1989-11-24$33.75$33.75740——
1989-11-22$30.00$30.00200——
1989-11-21$33.75$33.75480——
1989-11-20$30.00$30.00640——
1989-11-17$37.50$37.50300——
1989-11-16$33.75$33.753,940——
1989-11-15$35.63$35.62300——
1989-11-14$35.63$35.6280——
1989-11-13$37.50$37.50420——
1989-11-10$35.63$35.6280——
1989-11-09$37.50$37.5040——
1989-11-08$35.63$35.62300——
1989-11-07$35.63$35.6280——
1989-11-06$37.50$37.50800——
1989-11-03$35.63$35.62520——
1989-11-02$35.63$35.62280——
1989-11-01$35.63$35.6240——
1989-10-31$39.38$39.37140——
1989-10-30$35.63$35.62220——
1989-10-27$37.50$37.5060——
1989-10-26$39.38$39.371,880——
1989-10-25$37.50$37.50380——
1989-10-24$41.25$41.25680——
1989-10-23$43.13$43.13720——
1989-10-20$43.13$43.13120——
1989-10-19$43.13$43.13200——
1989-10-18$39.38$39.3760——
1989-10-17$41.25$41.252,660——
1989-10-16$41.25$41.252,240——
1989-10-13$43.13$43.1360——
1989-10-12$39.38$39.37160——
1989-10-11$43.13$43.131,520——
1989-10-10$41.25$41.253,580——
1989-10-09$37.50$37.500——
1989-10-06$37.50$37.50240——
1989-10-05$37.50$37.50180——
1989-10-04$39.38$39.37360——
1989-10-03$39.38$39.371,980——
1989-10-02$37.50$37.50900——
1989-09-29$37.50$37.50300——
1989-09-28$37.50$37.50240——
1989-09-27$39.38$39.372,620——
1989-09-26$37.50$37.502,420——
1989-09-25$39.38$39.373,280——
1989-09-22$37.50$37.501,440——
1989-09-21$37.50$37.50840——
1989-09-20$37.50$37.501,460——
1989-09-19$39.38$39.371,980——
1989-09-18$39.38$39.37360——
1989-09-15$35.63$35.622,240——
1989-09-14$37.50$37.502,060——
1989-09-13$37.50$37.504,780——
1989-09-12$37.50$37.50420——
1989-09-11$39.38$39.37960——
1989-09-08$37.50$37.50940——
1989-09-07$39.38$39.37300——
1989-09-06$37.50$37.501,680——
1989-09-05$37.50$37.501,800——
1989-09-01$33.75$33.75480——
1989-08-31$33.75$33.75340——
1989-08-30$35.63$35.62860——
1989-08-29$35.63$35.62360——
1989-08-28$35.63$35.62520——
1989-08-25$41.25$41.25740——
1989-08-24$33.75$33.751,200——
1989-08-23$31.88$31.8840——
1989-08-22$30.00$30.0060——
1989-08-21$33.75$33.75300——
1989-08-18$33.75$33.75240——
1989-08-17$33.75$33.756,680——
1989-08-16$37.50$37.50640——
1989-08-15$35.63$35.62120——
1989-08-14$37.50$37.5040——
1989-08-11$37.50$37.5040——
1989-08-10$37.50$37.500——
1989-08-09$37.50$37.50520——
1989-08-08$41.25$41.251,480——
1989-08-07$41.25$41.2580——
1989-08-04$41.25$41.250——
1989-08-03$41.25$41.25440——
1989-08-02$41.25$41.25220——
1989-08-01$43.13$43.13320——
1989-07-31$45.00$45.00120——
1989-07-28$45.00$45.00320——
1989-07-27$43.13$43.1340——
1989-07-26$45.00$45.00720——
1989-07-25$43.13$43.13800——
1989-07-24$43.13$43.131,200——
1989-07-21$45.00$45.001,120——
1989-07-20$41.25$41.252,900——
1989-07-19$43.13$43.13140——
1989-07-18$43.13$43.131,200——
1989-07-17$41.25$41.251,000——
1989-07-14$43.13$43.132,400——
1989-07-13$43.13$43.131,500——
1989-07-12$39.38$39.3760——
1989-07-11$41.25$41.25280——
1989-07-10$41.25$41.25680——
1989-07-07$41.25$41.25840——
1989-07-06$39.38$39.3720——
1989-07-05$39.38$39.3740——
1989-07-03$39.38$39.370——
1989-06-30$39.38$39.3760——
1989-06-29$39.38$39.3740——
1989-06-28$41.25$41.25200——
1989-06-27$45.00$45.00100——
1989-06-26$41.25$41.251,080——
1989-06-23$43.13$43.13300——
1989-06-22$43.13$43.13400——
1989-06-21$37.50$37.50400——
1989-06-20$37.50$37.50360——
1989-06-19$41.25$41.25200——
1989-06-16$43.13$43.1340——
1989-06-15$43.13$43.13420——
1989-06-14$41.25$41.25800——
1989-06-13$43.13$43.1340——
1989-06-12$43.13$43.13840——
1989-06-09$41.25$41.25920——
1989-06-08$41.25$41.2520——
1989-06-07$41.25$41.25620——
1989-06-06$45.00$45.002,100——
1989-06-05$43.13$43.13280——
1989-06-02$43.13$43.132,000——
1989-06-01$43.13$43.13740——
1989-05-31$41.25$41.25340——
1989-05-30$43.13$43.131,480——
1989-05-26$43.13$43.13780——
1989-05-25$43.13$43.13340——
1989-05-24$41.25$41.251,280——
1989-05-23$43.13$43.131,200——
1989-05-22$41.25$41.25440——
1989-05-19$41.25$41.25200——
1989-05-18$41.25$41.250——
1989-05-17$41.25$41.25440——
1989-05-16$41.25$41.25500——
1989-05-15$41.25$41.25860——
1989-05-12$39.38$39.37160——
1989-05-11$39.38$39.37540——
1989-05-10$39.38$39.37340——
1989-05-09$39.38$39.37420——
1989-05-08$41.25$41.2560——
1989-05-05$43.13$43.13300——
1989-05-04$43.13$43.131,180——
1989-05-03$43.13$43.13100——
1989-05-02$41.25$41.25260——
1989-05-01$43.13$43.13800——
1989-04-28$45.00$45.00640——
1989-04-27$39.38$39.37220——
1989-04-26$41.25$41.251,540——
1989-04-25$41.25$41.2520——
1989-04-24$45.00$45.00260——
1989-04-21$43.13$43.131,100——
1989-04-20$45.00$45.00700——
1989-04-19$43.13$43.13280——
1989-04-18$48.75$48.753,260——
1989-04-17$43.13$43.13840——
1989-04-14$41.25$41.251,260——
1989-04-13$41.25$41.25120——
1989-04-12$45.00$45.0040——
1989-04-11$41.25$41.2560——
1989-04-10$43.13$43.13480——
1989-04-07$45.00$45.00640——
1989-04-06$41.25$41.2520——
1989-04-05$45.00$45.00680——
1989-04-04$39.38$39.372,640——
1989-04-03$37.50$37.50300——
1989-03-31$43.13$43.13340——
1989-03-30$45.00$45.0060——
1989-03-29$41.25$41.25580——
1989-03-28$52.50$52.50180——
1989-03-27$52.50$52.502,100——
1989-03-23$52.50$52.505,060——
1989-03-22$45.00$45.003,200——
1989-03-21$43.13$43.134,160——
1989-03-20$35.63$35.6280——
1989-03-17$31.88$31.88560——
1989-03-16$33.75$33.7520——
1989-03-15$33.75$33.75460——
1989-03-14$35.63$35.62380——
1989-03-13$31.88$31.88580——
1989-03-10$33.75$33.751,120——
1989-03-09$33.75$33.7540——
1989-03-08$39.38$39.3780——
1989-03-07$33.75$33.751,080——
1989-03-06$33.75$33.7580——
1989-03-03$35.63$35.62160——
1989-03-02$35.63$35.622,820——
1989-03-01$37.50$37.501,360——
1989-02-28$33.75$33.75500——
1989-02-27$35.63$35.62180——
1989-02-24$39.38$39.37600——
1989-02-23$41.25$41.2540——
1989-02-22$43.13$43.13180——
1989-02-21$43.13$43.13320——
1989-02-17$41.25$41.25240——
1989-02-16$43.13$43.13100——
1989-02-15$41.25$41.250——
1989-02-14$41.25$41.25140——
1989-02-13$41.25$41.2520——
1989-02-10$41.25$41.25120——
1989-02-09$41.25$41.251,520——
1989-02-08$43.13$43.130——
1989-02-07$43.13$43.131,680——
1989-02-06$37.50$37.501,020——
1989-02-03$43.13$43.1360——
1989-02-02$37.50$37.50640——
1989-02-01$43.13$43.130——
1989-01-31$43.13$43.1320——
1989-01-30$39.38$39.37160——
1989-01-27$41.25$41.251,460——
1989-01-26$41.25$41.25180——
1989-01-25$45.00$45.00240——
1989-01-24$39.38$39.3740——
1989-01-23$39.38$39.37120——
1989-01-20$37.50$37.500——
1989-01-19$37.50$37.5080——
1989-01-18$45.00$45.00280——
1989-01-17$43.13$43.131,180——
1989-01-16$43.13$43.1340——
1989-01-13$43.13$43.130——
1989-01-12$43.13$43.13100——
1989-01-11$43.13$43.1360——
1989-01-10$46.88$46.8760——
1989-01-09$43.13$43.13160——
1989-01-06$46.88$46.87980——
1989-01-05$46.88$46.87120——
1989-01-04$45.00$45.001,260——
1989-01-03$45.00$45.00520——