Skip to main content

Bio-Key Intl Inc (NQ: BKYI )

1.800 -0.030 (-1.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 1.877 1.877 1.800 1.800 16,092 -0.03(-1.64%)
Apr 12, 2024 1.920 1.960 1.830 1.830 7,433 -0.06(-3.17%)
Apr 11, 2024 1.980 1.980 1.810 1.890 8,976 -0.02(-1.05%)
Apr 10, 2024 1.950 2.000 1.810 1.910 9,872 -0.05(-2.55%)
Apr 09, 2024 1.850 2.050 1.790 1.960 40,801 +0.15(+8.29%)
Apr 08, 2024 1.900 1.900 1.700 1.810 43,666 +0.00(+0.00%)
Apr 05, 2024 1.930 1.930 1.810 1.810 30,149 -0.07(-3.72%)
Apr 04, 2024 1.990 1.990 1.880 1.880 24,669 -0.04(-2.08%)
Apr 03, 2024 2.080 2.080 1.900 1.920 36,632 -0.08(-4.00%)
Apr 02, 2024 2.150 2.150 1.960 2.000 46,381 -0.16(-7.41%)
Apr 01, 2024 2.020 2.250 2.020 2.160 51,747 +0.06(+2.86%)
Mar 28, 2024 2.050 2.100 2.050 2.100 9,574 +0.00(+0.00%)
Mar 27, 2024 2.000 2.100 1.960 2.100 20,655 +0.10(+5.00%)
Mar 26, 2024 2.030 2.030 1.950 2.000 25,876 -0.04(-1.96%)
Mar 25, 2024 2.000 2.090 1.950 2.040 5,784 +0.01(+0.49%)
Mar 22, 2024 1.850 2.030 1.850 2.030 18,436 +0.15(+7.98%)
Mar 21, 2024 1.920 1.990 1.880 1.880 22,380 -0.02(-1.05%)
Mar 20, 2024 2.010 2.010 1.823 1.900 43,148 -0.07(-3.55%)
Mar 19, 2024 2.090 2.090 1.950 1.970 15,975 -0.03(-1.50%)
Mar 18, 2024 1.960 2.110 1.960 2.000 24,584 +0.03(+1.52%)
Mar 15, 2024 1.970 2.080 1.890 1.970 16,736 +0.07(+3.68%)
Mar 14, 2024 1.984 2.100 1.800 1.900 39,859 -0.12(-5.94%)
Mar 13, 2024 2.110 2.130 2.000 2.020 80,399 -0.20(-8.93%)
Mar 12, 2024 2.090 2.430 1.980 2.218 358,128 +0.19(+9.26%)
Mar 11, 2024 1.980 2.100 1.980 2.030 26,450 +0.05(+2.53%)
Mar 08, 2024 1.970 2.080 1.910 1.980 21,760 -0.02(-1.00%)
Mar 07, 2024 1.970 2.130 1.960 2.000 48,042 -0.03(-1.48%)
Mar 06, 2024 1.950 2.100 1.880 2.030 37,835 +0.06(+3.05%)
Mar 05, 2024 2.110 2.110 1.850 1.970 43,924 -0.06(-2.96%)
Mar 04, 2024 2.220 2.260 2.020 2.030 13,308 -0.06(-2.87%)
Mar 01, 2024 2.190 2.190 2.035 2.090 25,460 -0.01(-0.48%)
Feb 29, 2024 2.030 2.143 1.960 2.100 43,811 +0.03(+1.45%)
Feb 28, 2024 2.090 2.130 2.050 2.070 58,494 +0.07(+3.50%)
Feb 27, 2024 1.920 2.100 1.920 2.000 38,790 -0.02(-0.96%)
Feb 26, 2024 1.890 2.110 1.890 2.019 59,863 +0.11(+5.72%)
Feb 23, 2024 1.880 1.950 1.880 1.910 15,513 -0.04(-2.04%)
Feb 22, 2024 1.990 2.010 1.806 1.950 97,385 +0.08(+4.26%)
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%)
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.