BK Technologies Corporation (BKTI)

NYSE American - NYSE American Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

12.65

-0.35

(-2.69%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	13.43	13.43	12.65	12.65	12.65	30,400
09 may 2024	13.25	13.53	12.91	13.00	13.00	41,000
08 may 2024	13.40	13.89	12.36	12.63	12.63	122,100
07 may 2024	13.64	14.06	13.03	13.03	13.03	64,500
06 may 2024	14.74	15.32	13.62	13.75	13.75	208,800
03 may 2024	15.06	15.25	14.04	14.91	14.91	178,700
02 may 2024	14.99	14.99	14.08	14.51	14.51	28,500
01 may 2024	13.86	14.14	13.84	14.06	14.06	15,100
30 abr 2024	14.19	14.25	13.84	14.06	14.06	15,400
29 abr 2024	14.37	14.40	13.80	13.98	13.98	16,600
26 abr 2024	14.22	14.55	14.00	14.15	14.15	10,600
25 abr 2024	13.68	14.65	13.68	14.00	14.00	21,100
24 abr 2024	14.01	14.50	13.68	13.68	13.68	22,000
23 abr 2024	13.88	14.24	13.88	14.24	14.24	1,200
22 abr 2024	13.50	14.36	13.50	13.60	13.60	28,300
19 abr 2024	13.72	13.78	13.08	13.36	13.36	20,900
18 abr 2024	13.50	13.67	13.34	13.54	13.54	11,200
17 abr 2024	13.70	14.01	13.05	13.05	13.05	41,100
16 abr 2024	13.66	14.12	13.61	14.01	14.01	5,800
15 abr 2024	14.21	14.39	13.60	13.79	13.79	11,900
12 abr 2024	14.20	14.57	13.76	13.81	13.81	8,800
11 abr 2024	14.16	14.56	14.16	14.45	14.45	10,000
10 abr 2024	14.30	14.53	14.00	14.53	14.53	3,900
09 abr 2024	14.46	14.71	14.16	14.40	14.40	10,700
08 abr 2024	15.15	15.15	14.17	14.17	14.17	19,400
05 abr 2024	14.31	15.38	14.31	14.79	14.79	14,300
04 abr 2024	15.95	16.54	14.10	14.10	14.10	95,700
03 abr 2024	14.57	16.58	14.57	15.83	15.83	42,300
02 abr 2024	15.31	15.31	14.24	14.49	14.49	19,100
01 abr 2024	14.80	15.55	14.17	14.91	14.91	9,100
28 mar 2024	14.35	15.33	14.35	14.60	14.60	14,200
27 mar 2024	15.31	15.31	13.80	14.52	14.52	15,400
26 mar 2024	14.91	15.50	14.55	14.55	14.55	7,300
25 mar 2024	15.10	15.70	14.30	14.77	14.77	34,500
22 mar 2024	14.98	15.05	14.61	14.90	14.90	5,800
21 mar 2024	14.60	15.40	14.25	15.20	15.20	23,600
20 mar 2024	13.53	15.50	13.53	14.10	14.10	70,100
19 mar 2024	13.26	14.60	13.03	14.00	14.00	55,400
18 mar 2024	13.19	13.78	12.50	13.25	13.25	38,800
15 mar 2024	13.00	13.14	12.61	12.82	12.82	14,300
14 mar 2024	12.50	13.75	12.25	12.25	12.25	97,600
13 mar 2024	11.25	11.86	11.25	11.50	11.50	3,100
12 mar 2024	11.21	11.60	11.15	11.15	11.15	5,300
11 mar 2024	11.34	11.60	11.30	11.30	11.30	2,900
08 mar 2024	12.03	12.11	11.50	11.67	11.67	10,500
07 mar 2024	11.99	12.00	11.99	11.99	11.99	500
06 mar 2024	11.71	12.00	11.71	12.00	12.00	1,100
05 mar 2024	12.06	12.06	11.80	11.80	11.80	1,600
04 mar 2024	11.70	12.01	11.70	12.01	12.01	1,700
01 mar 2024	12.01	12.01	11.63	11.81	11.81	1,500
29 feb 2024	12.01	12.01	11.73	11.81	11.81	5,700
28 feb 2024	11.80	11.80	11.75	11.76	11.76	1,900
27 feb 2024	11.33	11.86	11.10	11.79	11.79	6,100
26 feb 2024	11.60	11.60	11.22	11.33	11.33	1,100
23 feb 2024	11.57	11.60	11.57	11.60	11.60	500
22 feb 2024	11.11	11.72	11.11	11.66	11.66	3,500
21 feb 2024	11.77	11.77	11.77	11.77	11.77	500
20 feb 2024	11.89	11.89	11.89	11.89	11.89	1,000
16 feb 2024	11.60	11.78	11.55	11.78	11.78	1,100
15 feb 2024	11.56	11.56	11.56	11.56	11.56	700
14 feb 2024	11.96	11.96	11.38	11.95	11.95	2,700
13 feb 2024	11.46	12.00	11.46	11.65	11.65	7,100
12 feb 2024	12.00	12.26	11.50	11.50	11.50	8,900
09 feb 2024	11.49	11.59	11.32	11.59	11.59	7,900
08 feb 2024	11.79	11.79	11.06	11.31	11.31	12,700
07 feb 2024	12.00	12.00	11.61	11.77	11.77	3,400
06 feb 2024	12.27	12.27	12.27	12.27	12.27	700
05 feb 2024	12.50	12.56	12.27	12.27	12.27	900
02 feb 2024	12.00	12.71	12.00	12.71	12.71	1,100
01 feb 2024	11.71	12.38	11.65	11.81	11.81	2,400
31 ene 2024	11.93	12.03	11.90	11.90	11.90	4,500
30 ene 2024	12.45	12.45	12.07	12.11	12.11	12,500
29 ene 2024	12.66	12.88	12.38	12.44	12.44	25,500
26 ene 2024	12.80	13.17	12.77	12.77	12.77	21,500
25 ene 2024	12.58	12.70	12.58	12.70	12.70	1,400
24 ene 2024	12.55	12.72	12.51	12.51	12.51	5,500
23 ene 2024	12.55	12.55	12.50	12.50	12.50	7,300
22 ene 2024	12.35	12.46	12.35	12.36	12.36	19,200
19 ene 2024	12.41	12.45	12.31	12.42	12.42	7,100
18 ene 2024	12.57	12.63	12.50	12.50	12.50	9,200
17 ene 2024	12.43	12.49	12.35	12.43	12.43	9,400
16 ene 2024	12.46	12.46	12.43	12.43	12.43	1,200
12 ene 2024	12.47	12.47	12.31	12.36	12.36	11,000
11 ene 2024	12.44	12.45	12.30	12.30	12.30	18,700
10 ene 2024	12.35	12.45	12.35	12.43	12.43	1,600
09 ene 2024	12.43	12.45	12.33	12.33	12.33	6,200
08 ene 2024	12.45	12.63	12.31	12.40	12.40	6,500
05 ene 2024	12.29	13.00	12.29	12.42	12.42	9,100
04 ene 2024	12.16	12.45	12.16	12.44	12.44	10,000
03 ene 2024	12.29	12.30	12.17	12.30	12.30	11,700
02 ene 2024	12.30	12.44	12.22	12.43	12.43	3,300
29 dic 2023	12.48	12.48	12.23	12.23	12.23	6,300
28 dic 2023	12.61	12.70	12.51	12.60	12.60	10,400
27 dic 2023	12.61	12.67	12.56	12.56	12.56	2,000
26 dic 2023	12.51	12.68	12.51	12.61	12.61	2,500
22 dic 2023	12.61	12.71	12.61	12.64	12.64	6,200
21 dic 2023	12.63	12.85	12.55	12.80	12.80	6,300
20 dic 2023	12.97	13.00	12.85	12.85	12.85	2,600
19 dic 2023	12.81	13.73	12.33	13.00	13.00	15,900
18 dic 2023	12.30	12.39	12.11	12.11	12.11	2,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

BK Technologies Corporation (BKTI)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)