BIO-Key International Inc (BKYI) Historical Stock Data
1.59 ↑0.09 (6.00%)
As of April 23, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, BKYI is down -1.64% a day on average. There have been 11 days where BIO-Key International Inc closed green and 19 days where BKYI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.57 | 1.50 | ↓$0.07 (-4.46%) | 1.50 | 1.60 | 4.75K |
| 2024-04-24 | 1.60 | 1.59 | ↓$0.01 (-0.63%) | 1.56 | 1.63 | 14.14K |
| 2024-04-23 | 1.64 | 1.64 | ↑$0.00 (0.00%) | 1.49 | 1.69 | 48.88K |
| 2024-04-22 | 1.73 | 1.66 | ↓$0.07 (-4.05%) | 1.66 | 1.74 | 24.63K |
| 2024-04-19 | 1.69 | 1.71 | ↑$0.01 (0.74%) | 1.69 | 1.74 | 8.40K |
| 2024-04-18 | 1.74 | 1.68 | ↓$0.06 (-3.45%) | 1.65 | 1.75 | 14.29K |
| 2024-04-17 | 1.84 | 1.70 | ↓$0.14 (-7.61%) | 1.50 | 1.84 | 25.34K |
| 2024-04-16 | 1.80 | 1.83 | ↑$0.03 (1.67%) | 1.80 | 1.90 | 6.50K |
| 2024-04-15 | 1.88 | 1.80 | ↓$0.08 (-4.08%) | 1.80 | 1.88 | 16.09K |
| 2024-04-12 | 1.92 | 1.83 | ↓$0.09 (-4.69%) | 1.83 | 1.96 | 7.43K |
| 2024-04-11 | 1.98 | 1.89 | ↓$0.09 (-4.55%) | 1.81 | 1.98 | 8.98K |
| 2024-04-10 | 1.95 | 1.91 | ↓$0.04 (-2.05%) | 1.81 | 2.00 | 9.87K |
| 2024-04-09 | 1.85 | 1.96 | ↑$0.11 (5.95%) | 1.79 | 2.05 | 40.80K |
| 2024-04-08 | 1.90 | 1.81 | ↓$0.09 (-4.74%) | 1.70 | 1.90 | 43.67K |
| 2024-04-05 | 1.93 | 1.81 | ↓$0.12 (-6.22%) | 1.81 | 1.93 | 30.15K |
| 2024-04-04 | 1.99 | 1.88 | ↓$0.11 (-5.53%) | 1.88 | 1.99 | 24.67K |
| 2024-04-03 | 2.08 | 1.92 | ↓$0.16 (-7.69%) | 1.90 | 2.08 | 36.63K |
| 2024-04-02 | 2.15 | 2.00 | ↓$0.15 (-6.98%) | 1.96 | 2.15 | 46.38K |
| 2024-04-01 | 2.02 | 2.16 | ↑$0.14 (6.93%) | 2.02 | 2.25 | 51.75K |
| 2024-03-28 | 2.05 | 2.10 | ↑$0.05 (2.44%) | 2.05 | 2.10 | 9.53K |
| 2024-03-27 | 2.00 | 2.10 | ↑$0.10 (5.00%) | 1.96 | 2.10 | 20.66K |
| 2024-03-26 | 2.03 | 2.00 | ↓$0.03 (-1.48%) | 1.95 | 2.03 | 25.88K |
| 2024-03-25 | 2.00 | 2.04 | ↑$0.04 (2.00%) | 1.95 | 2.09 | 5.78K |
| 2024-03-22 | 1.85 | 2.03 | ↑$0.18 (9.73%) | 1.85 | 2.03 | 18.44K |
| 2024-03-21 | 1.92 | 1.88 | ↓$0.04 (-1.98%) | 1.88 | 1.99 | 22.38K |
| 2024-03-20 | 2.01 | 1.90 | ↓$0.11 (-5.47%) | 1.82 | 2.01 | 43.15K |
| 2024-03-19 | 2.09 | 1.97 | ↓$0.12 (-5.74%) | 1.95 | 2.09 | 15.98K |
| 2024-03-18 | 1.96 | 2.00 | ↑$0.04 (2.04%) | 1.96 | 2.11 | 24.58K |
| 2024-03-15 | 1.97 | 1.97 | ↑$0.00 (0.00%) | 1.89 | 2.08 | 16.72K |
| 2024-03-14 | 1.98 | 1.90 | ↓$0.08 (-4.21%) | 1.80 | 2.10 | 39.86K |
Create an account or log in to view more rows.
$BKYI has just been halted from trading.
$BKYI Ride this train. You won't regret.
$BKYI out of the way
$BKYI must buyyy
$BKYI Dip buyers are going to get wrecked
$BKYI looking good today??
$BKYI Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$BKYI how low can she go
$BKYI rip and dip today bulls
$BKYI Nope