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.

DateOpenCloseChangeLowHighVolume
2022-11-300.990.93↓$0.06 (-6.42%)0.921.0322.26K
2022-11-291.000.99↓$0.01 (-0.88%)0.991.023.11K
2022-11-281.011.02↑$0.00 (0.50%)1.001.065.27K
2022-11-251.011.05↑$0.04 (4.11%)1.011.0614.28K
2022-11-231.011.06↑$0.05 (5.03%)1.011.1213.96K
2022-11-221.011.08↑$0.07 (6.92%)1.001.1129.66K
2022-11-211.061.01↓$0.05 (-4.72%)1.011.1011.78K
2022-11-181.011.05↑$0.04 (3.96%)1.011.104.57K
2022-11-171.061.02↓$0.04 (-3.77%)1.021.1316.13K
2022-11-161.201.06↓$0.14 (-11.67%)0.991.2047.19K
2022-11-151.461.19↓$0.27 (-18.49%)1.191.46116.95K
2022-11-141.481.56↑$0.08 (5.41%)1.431.6029.97K
2022-11-111.421.44↑$0.02 (1.41%)1.341.4821.91K
2022-11-101.381.43↑$0.05 (3.55%)1.371.4512.02K
2022-11-091.401.42↑$0.02 (1.43%)1.361.5232.23K
2022-11-081.531.53↑$0.00 (0.00%)1.521.6610.89K
2022-11-071.601.56↓$0.04 (-2.50%)1.531.6430.24K
2022-11-041.591.57↓$0.02 (-1.06%)1.561.603.29K
2022-11-031.621.62↓$0.00 (-0.01%)1.581.626.47K
2022-11-021.591.58↓$0.01 (-0.64%)1.581.624.46K
2022-11-011.591.59↓$0.00 (-0.08%)1.591.601.52K
2022-10-311.601.56↓$0.04 (-2.50%)1.561.618.02K
2022-10-281.601.62↑$0.02 (1.12%)1.581.629.85K
2022-10-271.601.58↓$0.03 (-1.57%)1.581.644.99K
2022-10-261.671.57↓$0.10 (-5.98%)1.571.677.62K
2022-10-251.641.64↑$0.00 (0.00%)1.621.652.97K
2022-10-241.581.68↑$0.10 (6.33%)1.571.6814.15K
2022-10-211.591.60↑$0.01 (0.63%)1.591.612.50K
2022-10-201.601.62↑$0.01 (0.94%)1.571.703.23K
2022-10-191.541.56↑$0.02 (1.30%)1.541.637.88K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$BKYI why is there no volume? Is that suspicious?

0 Like Report
dogefan77

$BKYI HOLDING LONG AND STRONG!!!

0 Like Report
kairaae

$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

0 Like Report