BIO-Key International Inc (BKYI) Historical Stock Data
0.87 ↓0.06 (-6.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKYI is down -1.43% a day on average. There have been 11 days where BIO-Key International Inc closed green and 19 days where BKYI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.93 | 0.87 | ↓$0.06 (-6.45%) | 0.86 | 0.99 | 161.79K |
| 2024-12-19 | 0.92 | 0.93 | ↑$0.01 (1.09%) | 0.85 | 0.93 | 27.24K |
| 2024-12-18 | 0.92 | 0.92 | ↑$0.00 (0.00%) | 0.90 | 0.94 | 37.32K |
| 2024-12-17 | 1.00 | 0.92 | ↓$0.08 (-8.00%) | 0.85 | 1.00 | 50.06K |
| 2024-12-16 | 0.95 | 0.94 | ↓$0.02 (-1.79%) | 0.91 | 0.98 | 55.82K |
| 2024-12-13 | 1.00 | 0.97 | ↓$0.03 (-3.40%) | 0.96 | 1.00 | 36.91K |
| 2024-12-12 | 1.05 | 1.00 | ↓$0.05 (-4.76%) | 1.00 | 1.06 | 24.20K |
| 2024-12-11 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.01 | 1.08 | 23.26K |
| 2024-12-10 | 1.12 | 1.07 | ↓$0.05 (-4.46%) | 1.05 | 1.14 | 55.06K |
| 2024-12-09 | 1.14 | 1.10 | ↓$0.04 (-3.51%) | 1.05 | 1.20 | 67.99K |
| 2024-12-06 | 1.18 | 1.11 | ↓$0.07 (-5.93%) | 1.00 | 1.18 | 101.42K |
| 2024-12-05 | 1.16 | 1.13 | ↓$0.03 (-2.59%) | 1.08 | 1.19 | 341.07K |
| 2024-12-04 | 1.15 | 1.10 | ↓$0.05 (-4.35%) | 1.00 | 1.15 | 65.26K |
| 2024-12-03 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.04 | 1.18 | 172.23K |
| 2024-12-02 | 0.93 | 1.12 | ↑$0.19 (20.43%) | 0.91 | 1.18 | 1.10M |
| 2024-11-29 | 0.91 | 0.90 | ↓$0.01 (-1.30%) | 0.87 | 0.93 | 19.18K |
| 2024-11-27 | 0.91 | 0.92 | ↑$0.00 (0.37%) | 0.87 | 0.97 | 32.87K |
| 2024-11-26 | 0.92 | 0.93 | ↑$0.01 (0.91%) | 0.90 | 0.99 | 33.59K |
| 2024-11-25 | 0.86 | 0.92 | ↑$0.06 (7.44%) | 0.86 | 0.96 | 51.69K |
| 2024-11-22 | 0.88 | 0.88 | ↑$0.00 (0.00%) | 0.84 | 0.88 | 24.01K |
| 2024-11-21 | 0.82 | 0.84 | ↑$0.02 (1.96%) | 0.79 | 0.88 | 59.24K |
| 2024-11-20 | 0.85 | 0.84 | ↓$0.01 (-1.14%) | 0.77 | 0.85 | 52.48K |
| 2024-11-19 | 0.91 | 0.86 | ↓$0.05 (-5.98%) | 0.84 | 0.92 | 82.62K |
| 2024-11-18 | 0.92 | 0.90 | ↓$0.02 (-2.16%) | 0.90 | 0.95 | 86.84K |
| 2024-11-15 | 1.01 | 0.94 | ↓$0.07 (-6.93%) | 0.92 | 1.05 | 65.53K |
| 2024-11-14 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 0.98 | 1.06 | 107.65K |
| 2024-11-13 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.02 | 1.07 | 80.07K |
| 2024-11-12 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.02 | 1.11 | 112.88K |
| 2024-11-11 | 1.13 | 1.04 | ↓$0.09 (-7.96%) | 1.04 | 1.16 | 113.03K |
| 2024-11-08 | 1.19 | 1.16 | ↓$0.03 (-2.52%) | 1.13 | 1.20 | 117.72K |
Create an account or log in to view more rows.
$BKYI coming now
$BKYI has just been halted from trading due to volatility.
$BKYI has just been halted from trading due to volatility.
$BKYI has just been halted from trading due to volatility.
$BKYI has just been halted from trading due to volatility.
$BKYI Rug pull soon?
$BKYI low volume
expect flat or negative close
$BKYI i am trading for a better future!
$BKYI tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$BKYI Games being played here.