Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bk Technologies Inc (NY: BKTI )

13.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 12.20 12.25 11.55 12.05 7,453 -0.15(-1.23%)
Dec 30, 2021 12.05 12.37 11.72 12.20 4,633 +0.05(+0.41%)
Dec 29, 2021 12.40 12.40 11.60 12.15 7,581 +0.05(+0.41%)
Dec 28, 2021 11.95 12.45 11.35 12.10 13,492 +0.60(+5.22%)
Dec 27, 2021 11.60 12.64 10.65 11.50 20,155 +0.25(+2.22%)
Dec 23, 2021 11.05 11.50 10.50 11.25 13,311 +0.10(+0.90%)
Dec 22, 2021 10.80 12.00 10.50 11.15 45,775 +0.75(+7.21%)
Dec 21, 2021 9.600 11.45 8.800 10.40 116,262 +2.00(+23.81%)
Dec 20, 2021 8.350 8.595 7.950 8.400 80,131 +0.00(+0.00%)
Dec 17, 2021 8.550 8.650 8.350 8.400 14,480 -0.20(-2.33%)
Dec 16, 2021 8.550 9.100 8.350 8.600 40,032 +0.00(+0.00%)
Dec 15, 2021 9.400 9.400 8.500 8.600 24,569 -0.55(-6.01%)
Dec 14, 2021 9.600 9.650 9.143 9.150 12,379 -0.20(-2.14%)
Dec 13, 2021 9.750 9.750 9.350 9.350 5,872 -0.40(-4.10%)
Dec 10, 2021 9.950 10.00 9.700 9.750 11,412 -0.05(-0.51%)
Dec 09, 2021 10.00 10.00 9.800 9.800 4,373 -0.15(-1.51%)
Dec 08, 2021 10.00 10.27 9.850 9.950 12,727 +0.10(+1.02%)
Dec 07, 2021 10.10 10.25 9.750 9.850 15,845 +0.25(+2.60%)
Dec 06, 2021 10.05 10.10 9.500 9.600 11,207 -0.35(-3.52%)
Dec 03, 2021 10.15 10.31 9.700 9.950 9,085 -0.15(-1.49%)
Dec 02, 2021 11.75 11.75 9.250 10.10 74,068 -0.05(-0.49%)
Dec 01, 2021 11.00 11.50 10.15 10.15 17,566 -1.05(-9.37%)
Nov 30, 2021 11.05 11.20 10.85 11.20 8,620 +0.20(+1.82%)
Nov 29, 2021 11.50 11.50 11.00 11.00 7,200 -0.45(-3.93%)
Nov 26, 2021 11.30 11.55 11.25 11.45 2,163 -0.05(-0.43%)
Nov 24, 2021 11.80 11.80 11.45 11.50 4,994 +0.25(+2.22%)
Nov 23, 2021 11.10 12.00 10.96 11.25 6,633 +0.00(+0.00%)
Nov 22, 2021 11.30 11.55 10.80 11.25 16,646 -0.25(-2.17%)
Nov 19, 2021 12.05 12.05 11.00 11.50 17,364 -0.30(-2.54%)
Nov 18, 2021 12.60 11.88 11.45 11.80 14,687 -0.85(-6.72%)
Nov 17, 2021 13.55 13.60 12.25 12.65 24,964 -0.75(-5.60%)
Nov 16, 2021 13.70 13.75 13.40 13.40 7,850 -0.45(-3.25%)
Nov 15, 2021 13.80 13.90 13.60 13.85 7,326 -0.20(-1.42%)
Nov 12, 2021 14.15 14.39 13.70 14.05 4,402 +0.05(+0.36%)
Nov 11, 2021 14.25 14.55 13.75 14.00 16,454 -0.55(-3.78%)
Nov 10, 2021 14.40 14.55 3,644 -0.15(-1.02%)
Nov 09, 2021 15.40 15.40 14.65 14.70 2,135 -0.55(-3.61%)
Nov 08, 2021 14.80 15.25 14.80 15.25 2,962 +0.45(+3.03%)
Nov 05, 2021 14.65 14.99 14.60 14.80 2,268 +0.10(+0.69%)
Nov 04, 2021 15.15 15.39 14.70 14.70 4,255 -0.35(-2.33%)
Nov 03, 2021 15.05 15.19 15.05 15.05 1,047 -0.15(-0.99%)
Nov 02, 2021 14.75 15.25 14.75 15.20 3,096 +0.65(+4.47%)
Nov 01, 2021 14.85 15.25 14.75 14.55 5,794 -0.20(-1.36%)
Oct 29, 2021 14.55 14.92 14.45 14.75 2,316 +0.05(+0.34%)
Oct 28, 2021 14.05 15.05 14.05 14.70 2,798 +0.40(+2.80%)
Oct 27, 2021 14.95 15.00 14.25 14.30 6,997 -0.65(-4.35%)
Oct 26, 2021 15.05 14.80 14.95 1,922 -0.15(-0.99%)
Oct 25, 2021 14.75 15.20 14.75 15.10 9,907 +0.05(+0.33%)
Oct 22, 2021 15.15 15.35 14.80 15.05 1,796 +0.00(+0.00%)
Oct 21, 2021 15.50 15.70 15.00 15.05 3,629 -0.45(-2.90%)
Oct 20, 2021 15.45 15.72 15.05 15.50 4,421 +0.05(+0.32%)
Oct 19, 2021 15.25 15.78 15.25 15.45 1,869 +0.20(+1.31%)
Oct 18, 2021 13.15 16.55 13.15 15.25 52,586 -0.25(-1.61%)
Oct 15, 2021 14.05 15.75 13.75 15.50 30,285 +1.35(+9.54%)
Oct 14, 2021 14.25 14.45 13.95 14.15 2,706 +0.05(+0.35%)
Oct 13, 2021 14.05 14.20 13.85 14.10 3,268 +0.25(+1.81%)
Oct 12, 2021 14.25 14.26 13.80 13.85 949 -0.24(-1.70%)
Oct 11, 2021 14.35 14.35 13.90 14.09 1,871 -0.10(-0.68%)
Oct 08, 2021 14.00 14.22 14.00 14.19 1,523 -0.11(-0.79%)
Oct 07, 2021 14.50 14.50 13.75 14.30 12,578 +0.40(+2.88%)
Oct 06, 2021 14.15 14.40 13.90 13.90 2,506 -0.50(-3.47%)
Oct 05, 2021 14.70 14.70 14.35 14.40 1,252 +0.20(+1.41%)
Oct 04, 2021 14.85 14.85 14.20 14.20 3,467 -0.45(-3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.