XASE
Datos históricos de BK Technologies Corporation
BK Technologies Corporation · BKTI
$73.52
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:12:21 UTC
- Variación en el periodo
- +4.48%
- Máximo
- US$104.55
- 11 de mayo de 2026
- Mínimo
- US$60.00
- 21 de noviembre de 2025
- Volumen medio diario
- 0.05 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 73.35 | 74.23 | 73.01 | 73.52 | +0.23% | 46,667.688 |
| 8 oct 2026 | 74.79 | 74.79 | 73.32 | 73.35 | −2.56% | 32,486.847 |
| 7 oct 2026 | 76.93 | 76.93 | 74.50 | 75.28 | −2.63% | 51,829.607 |
| 6 oct 2026 | 75.71 | 77.61 | 75.71 | 77.31 | +1.80% | 54,164.702 |
| 5 oct 2026 | 74.97 | 76.22 | 74.97 | 75.94 | −0.04% | 28,920.679 |
| 2 oct 2026 | 75.60 | 77.21 | 75.19 | 75.97 | +1.29% | 35,133.929 |
| 1 oct 2026 | 74.90 | 76.76 | 74.78 | 75.00 | +0.68% | 39,219.76 |
| 30 sep 2026 | 75.10 | 75.10 | 74.10 | 74.49 | −0.40% | 19,245.177 |
| 29 sep 2026 | 74.84 | 75.16 | 73.32 | 74.79 | −0.04% | 64,027.451 |
| 28 sep 2026 | 74.85 | 75.20 | 74.11 | 74.82 | +0.05% | 74,707.871 |
| 25 sep 2026 | 75.00 | 75.78 | 74.00 | 74.78 | −0.12% | 40,513.153 |
| 24 sep 2026 | 74.00 | 75.01 | 73.00 | 74.87 | +0.50% | 59,567.511 |
| 23 sep 2026 | 73.42 | 75.46 | 72.94 | 74.50 | +1.33% | 37,992.338 |
| 22 sep 2026 | 73.99 | 75.20 | 73.52 | 73.52 | −1.61% | 32,079.859 |
| 21 sep 2026 | 72.90 | 76.05 | 72.90 | 74.72 | +1.74% | 61,122.527 |
| 18 sep 2026 | 71.76 | 73.89 | 71.04 | 73.44 | +1.52% | 67,892.11 |
| 17 sep 2026 | 72.39 | 73.25 | 71.24 | 72.34 | +1.03% | 24,684.051 |
| 16 sep 2026 | 70.53 | 73.04 | 70.25 | 71.60 | +1.03% | 36,346.263 |
| 15 sep 2026 | 71.85 | 71.85 | 70.26 | 70.87 | −1.21% | 37,109.824 |
| 14 sep 2026 | 71.35 | 72.00 | 70.06 | 71.74 | −1.28% | 58,915.365 |
| 11 sep 2026 | 71.93 | 73.10 | 71.18 | 72.67 | +1.91% | 32,012.125 |
| 10 sep 2026 | 72.66 | 73.49 | 71.17 | 71.31 | −2.14% | 34,972.344 |
| 9 sep 2026 | 72.00 | 74.72 | 71.92 | 72.87 | +0.66% | 84,968.661 |
| 8 sep 2026 | 72.48 | 73.54 | 71.68 | 72.39 | −1.05% | 29,805.497 |
| 4 sep 2026 | 73.17 | 74.00 | 72.82 | 73.16 | +0.41% | 23,074.556 |
| 3 sep 2026 | 74.00 | 74.44 | 72.63 | 72.86 | −1.01% | 29,812.001 |
| 2 sep 2026 | 73.02 | 73.81 | 72.59 | 73.60 | +1.21% | 24,299.561 |
| 1 sep 2026 | 72.23 | 73.45 | 71.18 | 72.72 | +0.48% | 37,625.838 |
| 31 ago 2026 | 72.69 | 73.85 | 71.82 | 72.37 | −0.43% | 33,658.237 |
| 28 ago 2026 | 75.01 | 75.01 | 72.09 | 72.68 | −3.26% | 35,491.863 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.