Skip to main content

Bio-Key Intl Inc (NQ: BKYI )

2.100 UNCHANGED
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.