BIO-Key International Inc (BKYI) Historical Stock Data
1.02 ↑0.08 (9.14%)
As of November 28, 2022, 3:58pm EST.
Historical Data
In the past 30 trading days, BKYI is down -0.59% a day on average. There have been 16 days where BIO-Key International Inc closed green and 14 days where BKYI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 0.99 | 0.93 | ↓$0.06 (-6.42%) | 0.92 | 1.03 | 22.26K |
| 2022-11-29 | 1.00 | 0.99 | ↓$0.01 (-0.88%) | 0.99 | 1.02 | 3.11K |
| 2022-11-28 | 1.01 | 1.02 | ↑$0.00 (0.50%) | 1.00 | 1.06 | 5.27K |
| 2022-11-25 | 1.01 | 1.05 | ↑$0.04 (4.11%) | 1.01 | 1.06 | 14.28K |
| 2022-11-23 | 1.01 | 1.06 | ↑$0.05 (5.03%) | 1.01 | 1.12 | 13.96K |
| 2022-11-22 | 1.01 | 1.08 | ↑$0.07 (6.92%) | 1.00 | 1.11 | 29.66K |
| 2022-11-21 | 1.06 | 1.01 | ↓$0.05 (-4.72%) | 1.01 | 1.10 | 11.78K |
| 2022-11-18 | 1.01 | 1.05 | ↑$0.04 (3.96%) | 1.01 | 1.10 | 4.57K |
| 2022-11-17 | 1.06 | 1.02 | ↓$0.04 (-3.77%) | 1.02 | 1.13 | 16.13K |
| 2022-11-16 | 1.20 | 1.06 | ↓$0.14 (-11.67%) | 0.99 | 1.20 | 47.19K |
| 2022-11-15 | 1.46 | 1.19 | ↓$0.27 (-18.49%) | 1.19 | 1.46 | 116.95K |
| 2022-11-14 | 1.48 | 1.56 | ↑$0.08 (5.41%) | 1.43 | 1.60 | 29.97K |
| 2022-11-11 | 1.42 | 1.44 | ↑$0.02 (1.41%) | 1.34 | 1.48 | 21.91K |
| 2022-11-10 | 1.38 | 1.43 | ↑$0.05 (3.55%) | 1.37 | 1.45 | 12.02K |
| 2022-11-09 | 1.40 | 1.42 | ↑$0.02 (1.43%) | 1.36 | 1.52 | 32.23K |
| 2022-11-08 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.52 | 1.66 | 10.89K |
| 2022-11-07 | 1.60 | 1.56 | ↓$0.04 (-2.50%) | 1.53 | 1.64 | 30.24K |
| 2022-11-04 | 1.59 | 1.57 | ↓$0.02 (-1.06%) | 1.56 | 1.60 | 3.29K |
| 2022-11-03 | 1.62 | 1.62 | ↓$0.00 (-0.01%) | 1.58 | 1.62 | 6.47K |
| 2022-11-02 | 1.59 | 1.58 | ↓$0.01 (-0.64%) | 1.58 | 1.62 | 4.46K |
| 2022-11-01 | 1.59 | 1.59 | ↓$0.00 (-0.08%) | 1.59 | 1.60 | 1.52K |
| 2022-10-31 | 1.60 | 1.56 | ↓$0.04 (-2.50%) | 1.56 | 1.61 | 8.02K |
| 2022-10-28 | 1.60 | 1.62 | ↑$0.02 (1.12%) | 1.58 | 1.62 | 9.85K |
| 2022-10-27 | 1.60 | 1.58 | ↓$0.03 (-1.57%) | 1.58 | 1.64 | 4.99K |
| 2022-10-26 | 1.67 | 1.57 | ↓$0.10 (-5.98%) | 1.57 | 1.67 | 7.62K |
| 2022-10-25 | 1.64 | 1.64 | ↑$0.00 (0.00%) | 1.62 | 1.65 | 2.97K |
| 2022-10-24 | 1.58 | 1.68 | ↑$0.10 (6.33%) | 1.57 | 1.68 | 14.15K |
| 2022-10-21 | 1.59 | 1.60 | ↑$0.01 (0.63%) | 1.59 | 1.61 | 2.50K |
| 2022-10-20 | 1.60 | 1.62 | ↑$0.01 (0.94%) | 1.57 | 1.70 | 3.23K |
| 2022-10-19 | 1.54 | 1.56 | ↑$0.02 (1.30%) | 1.54 | 1.63 | 7.88K |
Create an account or log in to view more rows.
$BKYI rip and dip today bulls
$BKYI Nope
$BKYI I can wait.
$BKYI why is there no volume? Is that suspicious?
$BKYI LETS GOOOOOOOO!!!!!!!
$BKYI gets me every time lol
$BKYI HOLDING LONG AND STRONG!!!
$BKYI looks good
$BKYI who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$BKYI Bull flag forming?