Skip to main content

Bio-Key Intl Inc (NQ: BKYI )

1.950 +0.080 (+4.28%)
Streaming Delayed Price Updated: 2:39 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 1.960 1.970 1.820 1.870 70,312 -0.11(-5.56%)
Feb 20, 2024 2.090 2.270 1.830 1.980 1,207,006 +0.13(+7.03%)
Feb 16, 2024 1.790 1.923 1.790 1.850 56,123 +0.02(+1.09%)
Feb 15, 2024 1.870 1.960 1.830 1.830 52,199 -0.08(-4.19%)
Feb 14, 2024 1.910 1.930 1.850 1.910 30,490 -0.03(-1.55%)
Feb 13, 2024 1.910 1.950 1.880 1.940 55,945 -0.03(-1.52%)
Feb 12, 2024 1.870 2.000 1.870 1.970 38,411 +0.10(+5.34%)
Feb 09, 2024 1.780 1.920 1.780 1.870 43,560 +0.05(+2.75%)
Feb 08, 2024 1.870 1.900 1.780 1.820 24,124 -0.03(-1.62%)
Feb 07, 2024 1.760 1.880 1.760 1.850 11,097 +0.05(+2.78%)
Feb 06, 2024 1.820 1.860 1.790 1.800 19,384 +0.00(+0.00%)
Feb 05, 2024 1.850 1.890 1.760 1.800 47,378 -0.10(-5.26%)
Feb 02, 2024 1.960 2.010 1.850 1.900 32,876 -0.02(-0.78%)
Feb 01, 2024 2.020 2.050 1.900 1.915 73,680 -0.08(-4.25%)
Jan 31, 2024 2.060 2.104 1.970 2.000 56,677 -0.14(-6.54%)
Jan 30, 2024 2.130 2.250 2.110 2.140 70,195 -0.07(-3.25%)
Jan 29, 2024 1.990 2.340 1.968 2.212 210,790 +0.22(+11.16%)
Jan 26, 2024 1.950 2.173 1.901 1.990 365,129 +0.04(+2.05%)
Jan 25, 2024 1.910 2.060 1.890 1.950 64,105 -0.04(-2.01%)
Jan 24, 2024 1.900 2.020 1.872 1.990 67,182 +0.11(+5.85%)
Jan 23, 2024 1.900 1.940 1.830 1.880 93,776 +0.01(+0.53%)
Jan 22, 2024 1.830 1.960 1.830 1.870 106,670 +0.09(+5.06%)
Jan 19, 2024 1.790 1.890 1.735 1.780 62,560 -0.03(-1.66%)
Jan 18, 2024 1.800 1.910 1.800 1.810 116,297 -0.04(-2.16%)
Jan 17, 2024 1.870 1.950 1.750 1.850 105,417 -0.06(-3.14%)
Jan 16, 2024 1.840 1.960 1.810 1.910 172,948 -0.12(-5.91%)
Jan 12, 2024 2.060 2.180 1.820 2.030 231,294 -0.04(-1.93%)
Jan 11, 2024 2.380 2.410 1.890 2.070 2,207,325 -0.18(-8.00%)
Jan 10, 2024 2.220 2.580 2.120 2.250 748,967 +0.06(+2.74%)
Jan 09, 2024 2.300 2.410 2.190 2.190 52,147 -0.07(-3.10%)
Jan 08, 2024 2.330 2.410 2.120 2.260 165,870 -0.11(-4.64%)
Jan 05, 2024 2.620 2.670 2.340 2.370 189,978 -0.28(-10.40%)
Jan 04, 2024 2.800 3.430 2.560 2.645 1,284,421 -0.15(-5.54%)
Jan 03, 2024 2.730 2.930 2.350 2.800 131,169 +0.05(+1.82%)
Jan 02, 2024 3.020 3.020 2.660 2.750 191,765 -0.25(-8.33%)
Dec 29, 2023 3.300 3.500 2.800 3.000 694,478 -0.60(-16.67%)
Dec 28, 2023 3.170 4.120 3.140 3.600 1,346,400 +0.55(+17.98%)
Dec 27, 2023 2.920 3.280 2.920 3.051 105,141 +0.30(+10.96%)
Dec 26, 2023 2.990 3.045 2.720 2.750 25,250 -0.33(-10.71%)
Dec 22, 2023 2.980 3.080 2.700 3.080 27,248 +0.08(+2.67%)
Dec 21, 2023 2.620 3.480 2.620 3.000 238,997 +2.84(+1821.84%)
Dec 20, 2023 0.1547 0.1685 0.1400 0.1561 900,719 -0.00(-2.13%)
Dec 19, 2023 0.1619 0.1699 0.1402 0.1595 1,005,560 -0.02(-8.65%)
Dec 18, 2023 0.1787 0.1790 0.1650 0.1746 296,260 +0.01(+5.24%)
Dec 15, 2023 0.1642 0.1798 0.1600 0.1659 669,279 -0.00(-0.66%)
Dec 14, 2023 0.1589 0.1729 0.1500 0.1670 1,015,776 +0.02(+9.87%)
Dec 13, 2023 0.1597 0.1597 0.1450 0.1520 280,339 -0.00(-1.94%)
Dec 12, 2023 0.1536 0.1599 0.1400 0.1550 345,622 -0.00(-1.34%)
Dec 11, 2023 0.1705 0.1748 0.1317 0.1571 1,634,671 -0.01(-6.82%)
Dec 08, 2023 0.1675 0.1889 0.1637 0.1686 783,328 -0.01(-6.33%)
Dec 07, 2023 0.1632 0.1899 0.1627 0.1800 1,019,004 +0.01(+6.57%)
Dec 06, 2023 0.1731 0.1800 0.1620 0.1689 733,444 -0.01(-6.17%)
Dec 05, 2023 0.1790 0.1873 0.1730 0.1800 815,106 -0.01(-5.76%)
Dec 04, 2023 0.1750 0.2100 0.1700 0.1910 3,016,059 +0.01(+2.69%)
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.