BIO-Key International Inc (BKYI) Historical Stock Data
0.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKYI is down -1.24% a day on average. There have been 10 days where BIO-Key International Inc closed green and 20 days where BKYI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 1.14 | 1.16 | ↑$0.02 (1.75%) | 1.14 | 1.22 | 117.40K |
| 2024-11-06 | 1.19 | 1.17 | ↓$0.02 (-1.68%) | 1.13 | 1.23 | 184.97K |
| 2024-11-05 | 1.27 | 1.23 | ↓$0.04 (-3.15%) | 1.17 | 1.30 | 184.56K |
| 2024-11-04 | 1.24 | 1.30 | ↑$0.06 (4.84%) | 1.16 | 1.31 | 285.72K |
| 2024-11-01 | 1.25 | 1.24 | ↓$0.01 (-0.80%) | 1.15 | 1.30 | 314.56K |
| 2024-10-31 | 1.23 | 1.32 | ↑$0.09 (7.32%) | 1.21 | 1.36 | 1.02M |
| 2024-10-30 | 1.18 | 1.25 | ↑$0.07 (5.93%) | 1.05 | 1.27 | 2.50M |
| 2024-10-29 | 1.57 | 1.22 | ↓$0.35 (-22.29%) | 1.07 | 1.95 | 120.44M |
| 2024-10-28 | 0.72 | 0.69 | ↓$0.03 (-4.17%) | 0.66 | 0.72 | 24.71K |
| 2024-10-25 | 0.67 | 0.69 | ↑$0.03 (3.98%) | 0.67 | 0.73 | 21.89K |
| 2024-10-24 | 0.73 | 0.73 | ↓$0.01 (-0.68%) | 0.69 | 0.73 | 66.61K |
| 2024-10-23 | 0.71 | 0.71 | ↓$0.00 (-0.42%) | 0.67 | 0.71 | 44.06K |
| 2024-10-22 | 0.69 | 0.70 | ↑$0.01 (0.74%) | 0.68 | 0.72 | 46.10K |
| 2024-10-21 | 0.73 | 0.70 | ↓$0.03 (-3.45%) | 0.67 | 0.73 | 67.20K |
| 2024-10-18 | 0.65 | 0.69 | ↑$0.04 (6.58%) | 0.65 | 0.69 | 50.97K |
| 2024-10-17 | 0.73 | 0.68 | ↓$0.05 (-7.27%) | 0.63 | 0.75 | 206.62K |
| 2024-10-16 | 0.57 | 0.70 | ↑$0.12 (21.73%) | 0.52 | 0.75 | 422.13K |
| 2024-10-15 | 0.65 | 0.59 | ↓$0.06 (-9.00%) | 0.56 | 0.66 | 158.31K |
| 2024-10-14 | 0.67 | 0.65 | ↓$0.02 (-2.84%) | 0.65 | 0.67 | 55.97K |
| 2024-10-11 | 0.69 | 0.67 | ↓$0.02 (-2.76%) | 0.65 | 0.69 | 57.47K |
| 2024-10-10 | 0.68 | 0.65 | ↓$0.03 (-3.97%) | 0.65 | 0.71 | 82.15K |
Create an account or log in to view more rows.
$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.
$BKYI has just been halted from trading.