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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.15$19.902,760——
2020-12-30$15.15$19.772,140——
2020-12-29$15.05$19.632,140——
2020-12-28$15.15$19.7711,660——
2020-12-24$15.25$19.9016,900——
2020-12-23$15.15$19.7731,860——
2020-12-22$14.25$18.5913,640——
2020-12-21$12.95$16.9035,640——
2020-12-18$14.10$18.4019,240——
2020-12-17$14.75$19.243,700——
2020-12-16$15.25$19.901,660——
2020-12-15$15.25$19.909,580——
2020-12-14$15.05$19.635,520——
2020-12-11$15.60$20.3511,380——
2020-12-10$14.75$19.244,680——
2020-12-09$15.00$19.571,020——
2020-12-08$15.25$19.901,480——
2020-12-07$15.25$19.90580——
2020-12-04$15.55$20.293,000——
2020-12-03$14.95$19.508,420——
2020-12-02$15.55$20.29280——
2020-12-01$15.50$20.22680——
2020-11-30$15.25$19.904,160——
2020-11-27$16.05$20.941,540——
2020-11-25$15.95$20.818,460——
2020-11-24$15.35$20.033,280——
2020-11-23$14.90$19.441,340——
2020-11-20$15.00$19.573,500——
2020-11-19$15.10$19.701,860——
2020-11-18$15.35$20.037,640——
2020-11-17$16.05$20.94360——
2020-11-16$15.95$20.811,520——
2020-11-13$15.80$20.611,480——
2020-11-12$15.35$20.032,000——
2020-11-11$15.10$19.70480——
2020-11-10$14.80$19.312,840——
2020-11-09$15.75$20.55440——
2020-11-06$14.85$19.371,540——
2020-11-05$15.00$19.571,380——
2020-11-04$15.60$20.353,240——
2020-11-03$16.00$20.8711,240——
2020-11-02$15.35$20.033,040——
2020-10-30$14.85$19.37640——
2020-10-29$15.05$19.63940——
2020-10-28$14.45$18.85260——
2020-10-27$14.75$19.241,100——
2020-10-26$14.90$19.440——
2020-10-23$14.90$19.44440——
2020-10-22$14.15$18.461,420——
2020-10-21$14.95$19.50680——
2020-10-20$14.75$19.241,580——
2020-10-19$14.40$18.791,140——
2020-10-16$14.55$18.98820——
2020-10-15$14.45$18.859,880——
2020-10-14$15.60$20.355,760——
2020-10-13$15.50$20.22120——
2020-10-12$15.35$20.0380——
2020-10-09$15.75$20.55380——
2020-10-08$16.20$21.141,040——
2020-10-07$16.25$21.20320——
2020-10-06$15.15$19.77680——
2020-10-05$15.30$19.961,520——
2020-10-02$15.15$19.772,100——
2020-10-01$14.60$18.92220——
2020-09-30$14.60$18.92200——
2020-09-29$14.95$19.37760——
2020-09-28$15.35$19.89200——
2020-09-25$14.80$19.181,340——
2020-09-24$15.45$20.021,440——
2020-09-23$15.60$20.212,040——
2020-09-22$15.90$20.602,340——
2020-09-21$15.25$19.76960——
2020-09-18$15.00$19.443,700——
2020-09-17$15.85$20.54600——
2020-09-16$15.90$20.601,120——
2020-09-15$15.70$20.342,440——
2020-09-14$15.25$19.76840——
2020-09-11$15.55$20.15940——
2020-09-10$15.25$19.763,920——
2020-09-09$16.20$20.992,880——
2020-09-08$16.00$20.731,340——
2020-09-04$15.75$20.411,640——
2020-09-03$15.50$20.082,760——
2020-09-02$14.70$19.052,900——
2020-09-01$15.25$19.76580——
2020-08-31$15.25$19.761,120——
2020-08-28$16.00$20.734,760——
2020-08-27$15.35$19.892,720——
2020-08-26$14.90$19.312,960——
2020-08-25$14.95$19.371,400——
2020-08-24$15.20$19.692,280——
2020-08-21$15.40$19.951,860——
2020-08-20$15.45$20.025,500——
2020-08-19$15.65$20.285,260——
2020-08-18$15.95$20.6715,200——
2020-08-17$15.75$20.411,680——
2020-08-14$15.80$20.472,100——
2020-08-13$15.00$19.4410,780——
2020-08-12$16.15$20.931,800——
2020-08-11$16.25$21.063,540——
2020-08-10$16.00$20.7311,680——
2020-08-07$16.95$21.965,060——
2020-08-06$16.35$21.185,600——
2020-08-05$16.85$21.8316,060——
2020-08-04$16.65$21.57700——
2020-08-03$15.85$20.542,880——
2020-07-31$15.65$20.283,040——
2020-07-30$16.00$20.731,640——
2020-07-29$16.15$20.931,020——
2020-07-28$16.10$20.861,020——
2020-07-27$16.05$20.807,320——
2020-07-24$15.95$20.672,760——
2020-07-23$16.05$20.801,100——
2020-07-22$16.15$20.93700——
2020-07-21$16.00$20.733,400——
2020-07-20$16.40$21.25700——
2020-07-17$16.65$21.57500——
2020-07-16$17.00$22.03980——
2020-07-15$17.05$22.091,600——
2020-07-14$16.25$21.061,260——
2020-07-13$16.35$21.18500——
2020-07-10$17.10$22.161,160——
2020-07-09$16.60$21.512,660——
2020-07-08$17.00$22.032,380——
2020-07-07$16.85$21.831,700——
2020-07-06$17.05$22.095,780——
2020-07-02$17.05$22.093,440——
2020-07-01$16.95$21.833,960——
2020-06-30$16.95$21.832,560——
2020-06-29$16.60$21.381,380——
2020-06-26$17.15$22.092,500——
2020-06-25$16.60$21.381,400——
2020-06-24$15.95$20.543,180——
2020-06-23$16.45$21.193,540——
2020-06-22$16.45$21.191,400——
2020-06-19$16.90$21.774,880——
2020-06-18$17.20$22.154,980——
2020-06-17$16.80$21.6412,840——
2020-06-16$16.05$20.672,240——
2020-06-15$16.20$20.871,700——
2020-06-12$16.05$20.672,060——
2020-06-11$15.80$20.359,520——
2020-06-10$16.45$21.1913,000——
2020-06-09$16.55$21.323,580——
2020-06-08$15.80$20.3510,820——
2020-06-05$16.15$20.8011,320——
2020-06-04$16.75$21.5711,840——
2020-06-03$15.50$19.967,780——
2020-06-02$16.90$21.779,420——
2020-06-01$15.70$20.2210,540——
2020-05-29$14.05$18.108,380——
2020-05-28$14.15$18.2310,340——
2020-05-27$15.30$19.7117,940——
2020-05-26$14.35$18.483,800——
2020-05-22$14.10$18.162,660——
2020-05-21$14.15$18.232,800——
2020-05-20$14.50$18.681,580——
2020-05-19$14.45$18.615,940——
2020-05-18$13.80$17.782,720——
2020-05-15$13.15$16.942,260——
2020-05-14$12.95$16.682,240——
2020-05-13$12.85$16.553,280——
2020-05-12$13.10$16.872,340——
2020-05-11$13.05$16.815,080——
2020-05-08$13.75$17.714,020——
2020-05-07$12.70$16.362,660——
2020-05-06$12.80$16.494,180——
2020-05-05$12.20$15.716,400——
2020-05-04$13.65$17.587,920——
2020-05-01$13.10$16.872,560——
2020-04-30$14.10$18.167,000——
2020-04-29$13.50$17.396,240——
2020-04-28$12.10$15.594,000——
2020-04-27$11.80$15.2019,540——
2020-04-24$13.60$17.522,560——
2020-04-23$12.85$16.552,360——
2020-04-22$12.40$15.971,660——
2020-04-21$11.70$15.071,020——
2020-04-20$12.00$15.461,920——
2020-04-17$12.40$15.971,580——
2020-04-16$11.35$14.621,660——
2020-04-15$11.25$14.492,920——
2020-04-14$11.10$14.3011,860——
2020-04-13$13.90$17.9026,160——
2020-04-09$10.00$12.884,320——
2020-04-08$8.55$11.012,160——
2020-04-07$7.70$9.921,580——
2020-04-06$7.35$9.472,160——
2020-04-03$7.95$10.242,000——
2020-04-02$7.55$9.722,760——
2020-04-01$7.95$10.241,940——
2020-03-31$8.30$10.691,580——
2020-03-30$7.90$10.184,080——
2020-03-27$8.45$10.762,020——
2020-03-26$8.30$10.563,660——
2020-03-25$6.30$8.026,340——
2020-03-24$6.00$7.647,280——
2020-03-23$5.85$7.457,160——
2020-03-20$7.30$9.291,380——
2020-03-19$8.20$10.44740——
2020-03-18$8.30$10.561,820——
2020-03-17$8.15$10.373,360——
2020-03-16$8.00$10.183,040——
2020-03-13$8.45$10.763,620——
2020-03-12$9.60$12.226,340——
2020-03-11$8.20$10.441,780——
2020-03-10$8.40$10.692,100——
2020-03-09$8.50$10.829,360——
2020-03-06$11.50$14.644,660——
2020-03-05$12.55$15.976,240——
2020-03-04$11.45$14.571,520——
2020-03-03$11.60$14.76880——
2020-03-02$11.90$15.15580——
2020-02-28$11.45$14.572,860——
2020-02-27$11.60$14.761,040——
2020-02-26$11.95$15.21380——
2020-02-25$12.85$16.361,040——
2020-02-24$13.10$16.671,180——
2020-02-21$13.55$17.25840——
2020-02-20$13.60$17.314,840——
2020-02-19$13.60$17.31660——
2020-02-18$13.85$17.63720——
2020-02-14$13.70$17.441,860——
2020-02-13$14.00$17.821,180——
2020-02-12$14.45$18.39160——
2020-02-11$14.80$18.84280——
2020-02-10$14.80$18.84360——
2020-02-07$14.20$18.07180——
2020-02-06$14.20$18.072,980——
2020-02-05$14.50$18.464,360——
2020-02-04$14.25$18.14220——
2020-02-03$13.90$17.69600——
2020-01-31$14.25$18.142,420——
2020-01-30$14.95$19.03300——
2020-01-29$14.15$18.012,180——
2020-01-28$14.90$18.96420——
2020-01-27$14.30$18.20300——
2020-01-24$14.30$18.202,280——
2020-01-23$14.85$18.901,880——
2020-01-22$14.30$18.20820——
2020-01-21$13.90$17.69680——
2020-01-17$14.25$18.141,600——
2020-01-16$14.25$18.14460——
2020-01-15$13.80$17.563,020——
2020-01-14$13.25$16.864,480——
2020-01-13$13.85$17.631,480——
2020-01-10$14.40$18.33500——
2020-01-09$14.80$18.841,280——
2020-01-08$14.90$18.96920——
2020-01-07$15.35$19.54940——
2020-01-06$15.30$19.47540——
2020-01-03$15.20$19.351,920——
2020-01-02$15.55$19.791,320——