Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bk Technologies Inc (NY: BKTI )

27.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 24.37 27.08 23.88 27.00 44,373 +2.49(+10.16%)
Oct 10, 2024 25.58 25.75 23.58 24.51 31,942 -0.48(-1.92%)
Oct 09, 2024 25.50 26.05 24.97 24.99 43,018 -0.60(-2.34%)
Oct 08, 2024 27.50 27.50 24.77 25.59 101,063 -1.16(-4.34%)
Oct 07, 2024 24.00 27.42 23.50 26.75 157,014 +2.82(+11.78%)
Oct 04, 2024 20.35 23.93 20.34 23.93 61,196 +3.61(+17.77%)
Oct 03, 2024 20.52 20.81 20.05 20.32 9,617 -0.49(-2.35%)
Oct 02, 2024 19.48 21.30 19.48 20.81 29,269 +0.68(+3.38%)
Oct 01, 2024 21.51 21.69 19.53 20.13 69,352 -1.64(-7.53%)
Sep 30, 2024 21.51 22.80 21.51 21.77 27,506 -1.07(-4.68%)
Sep 27, 2024 23.43 23.43 21.83 22.84 30,725 -0.60(-2.56%)
Sep 26, 2024 24.26 24.43 22.71 23.44 23,190 -0.84(-3.46%)
Sep 25, 2024 23.55 24.77 22.66 24.28 110,446 +0.80(+3.41%)
Sep 24, 2024 21.34 24.13 20.92 23.48 215,290 +2.22(+10.44%)
Sep 23, 2024 20.87 21.66 20.73 21.26 22,485 +0.07(+0.33%)
Sep 20, 2024 21.50 21.50 20.82 21.19 28,312 -0.31(-1.44%)
Sep 19, 2024 20.39 21.50 19.90 21.50 29,028 +1.79(+9.08%)
Sep 18, 2024 20.72 21.26 19.61 19.71 6,737 -1.00(-4.83%)
Sep 17, 2024 21.54 21.64 20.71 20.71 5,633 -0.76(-3.54%)
Sep 16, 2024 20.95 22.10 20.71 21.47 25,591 +0.76(+3.67%)
Sep 13, 2024 19.80 21.16 19.38 20.71 16,252 +1.01(+5.13%)
Sep 12, 2024 19.19 21.00 19.19 19.70 20,754 -0.48(-2.38%)
Sep 11, 2024 19.61 20.44 19.44 20.18 10,874 +0.55(+2.80%)
Sep 10, 2024 19.77 20.11 19.52 19.63 13,737 -0.08(-0.41%)
Sep 09, 2024 19.89 20.15 19.54 19.71 15,428 -0.18(-0.90%)
Sep 06, 2024 21.06 21.06 19.36 19.89 33,566 -1.35(-6.36%)
Sep 05, 2024 22.01 22.01 20.85 21.24 30,094 -0.65(-2.97%)
Sep 04, 2024 21.73 22.47 21.07 21.89 28,402 -0.30(-1.35%)
Sep 03, 2024 22.12 22.45 21.81 22.19 23,297 -0.26(-1.16%)
Aug 30, 2024 22.16 22.45 21.53 22.45 30,271 +0.33(+1.49%)
Aug 29, 2024 21.32 22.43 21.32 22.12 39,251 +0.63(+2.93%)
Aug 28, 2024 21.07 21.50 20.71 21.49 23,367 +0.06(+0.28%)
Aug 27, 2024 20.86 21.43 20.76 21.43 28,340 +0.05(+0.23%)
Aug 26, 2024 21.91 21.91 21.05 21.38 32,044 -0.54(-2.46%)
Aug 23, 2024 21.00 22.05 20.64 21.92 64,958 +0.85(+4.03%)
Aug 22, 2024 20.95 21.30 20.41 21.07 62,152 +0.17(+0.81%)
Aug 21, 2024 20.90 21.16 20.00 20.90 64,272 +0.20(+0.97%)
Aug 20, 2024 20.60 21.80 20.25 20.70 115,988 +1.05(+5.34%)
Aug 19, 2024 18.12 19.99 17.67 19.65 153,957 +1.98(+11.21%)
Aug 16, 2024 16.66 17.77 16.66 17.67 46,418 +1.01(+6.06%)
Aug 15, 2024 17.05 17.24 16.61 16.66 35,922 -0.59(-3.42%)
Aug 14, 2024 16.52 17.25 16.01 17.25 40,657 +1.04(+6.42%)
Aug 13, 2024 16.03 16.25 15.56 16.21 31,880 +0.48(+3.05%)
Aug 12, 2024 13.93 16.37 13.86 15.73 153,961 +2.07(+15.15%)
Aug 09, 2024 13.21 13.90 13.00 13.66 122,683 +0.76(+5.89%)
Aug 08, 2024 13.31 13.45 12.80 12.90 293,049 +1.14(+9.69%)
Aug 07, 2024 12.48 12.48 11.67 11.76 39,017 -0.56(-4.55%)
Aug 06, 2024 12.43 12.54 12.30 12.32 25,438 -0.28(-2.22%)
Aug 05, 2024 12.57 12.79 12.51 12.60 13,302 -0.20(-1.56%)
Aug 02, 2024 12.75 13.13 12.48 12.80 19,599 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.