BIO-Key International Inc (BKYI) Historical Stock Data
0.66 ↓0.07 (-9.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKYI is down -1.36% a day on average. There have been 15 days where BIO-Key International Inc closed green and 15 days where BKYI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 0.71 | 0.66 | ↓$0.05 (-7.08%) | 0.63 | 0.78 | 158.01K |
| 2025-04-04 | 0.70 | 0.73 | ↑$0.03 (4.13%) | 0.67 | 0.76 | 83.33K |
| 2025-04-03 | 0.72 | 0.72 | ↑$0.00 (0.00%) | 0.71 | 0.75 | 57.33K |
| 2025-04-02 | 0.77 | 0.75 | ↓$0.02 (-2.61%) | 0.74 | 0.79 | 85.39K |
| 2025-04-01 | 0.79 | 0.76 | ↓$0.03 (-3.75%) | 0.76 | 0.81 | 205.60K |
| 2025-03-31 | 0.80 | 0.79 | ↓$0.01 (-1.50%) | 0.75 | 0.81 | 349.04K |
| 2025-03-28 | 0.85 | 0.81 | ↓$0.03 (-3.87%) | 0.78 | 0.85 | 191.66K |
| 2025-03-27 | 0.98 | 0.86 | ↓$0.12 (-12.74%) | 0.70 | 0.99 | 818.30K |
| 2025-03-26 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.07 | 1.20 | 1.12M |
| 2025-03-25 | 1.04 | 1.09 | ↑$0.05 (4.81%) | 1.00 | 1.12 | 179.16K |
| 2025-03-24 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 0.98 | 1.05 | 97.10K |
| 2025-03-21 | 0.99 | 1.06 | ↑$0.07 (7.07%) | 0.98 | 1.06 | 153.17K |
| 2025-03-20 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 0.98 | 1.10 | 146.58K |
| 2025-03-19 | 1.00 | 1.02 | ↑$0.02 (1.99%) | 0.97 | 1.03 | 146.10K |
| 2025-03-18 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.02 | 1.06 | 72.50K |
| 2025-03-17 | 1.19 | 1.03 | ↓$0.16 (-13.45%) | 1.02 | 1.20 | 290.20K |
| 2025-03-14 | 1.30 | 1.20 | ↓$0.10 (-7.69%) | 1.17 | 1.33 | 296.26K |
| 2025-03-13 | 1.40 | 1.26 | ↓$0.14 (-10.00%) | 1.20 | 1.43 | 1.81M |
| 2025-03-12 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.11 | 1.20 | 242.92K |
| 2025-03-11 | 1.26 | 1.22 | ↓$0.04 (-3.17%) | 1.10 | 1.29 | 1.46M |
| 2025-03-10 | 1.05 | 1.10 | ↑$0.05 (4.76%) | 0.97 | 1.13 | 1.39M |
| 2025-03-07 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 0.96 | 1.07 | 50.13K |
| 2025-03-06 | 1.04 | 1.08 | ↑$0.04 (3.85%) | 1.03 | 1.10 | 24.56K |
| 2025-03-05 | 1.23 | 1.07 | ↓$0.16 (-13.01%) | 1.00 | 1.25 | 126.06K |
| 2025-03-04 | 0.97 | 1.02 | ↑$0.05 (5.15%) | 0.95 | 1.04 | 61.12K |
| 2025-03-03 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 0.97 | 1.04 | 34.99K |
| 2025-02-28 | 0.96 | 1.01 | ↑$0.05 (5.21%) | 0.95 | 1.04 | 95.08K |
| 2025-02-27 | 1.01 | 0.97 | ↓$0.04 (-4.03%) | 0.95 | 1.02 | 63.26K |
| 2025-02-26 | 0.98 | 1.00 | ↑$0.02 (2.04%) | 0.95 | 1.03 | 101.30K |
| 2025-02-25 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 0.96 | 1.06 | 87.87K |
Create an account or log in to view more rows.
$BKYI how long until we take off?
$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.