Skip to main content

Bio-Key Intl Inc (NQ: BKYI )

1.210 -0.120 (-9.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 70.38 73.26 68.76 69.84 19,605 -0.36(-0.51%)
Jan 28, 2021 71.82 73.44 69.48 70.20 12,530 -0.72(-1.02%)
Jan 27, 2021 75.06 75.60 69.66 70.92 29,317 -6.48(-8.37%)
Jan 26, 2021 75.60 77.40 73.98 77.40 15,129 +1.62(+2.14%)
Jan 25, 2021 77.22 78.84 72.36 75.78 24,904 -1.80(-2.32%)
Jan 22, 2021 74.70 77.94 73.98 77.58 24,438 +2.34(+3.11%)
Jan 21, 2021 77.40 78.48 73.80 75.24 32,330 -1.08(-1.42%)
Jan 20, 2021 71.46 81.72 70.56 76.32 146,957 +4.68(+6.53%)
Jan 19, 2021 70.20 71.82 67.86 71.64 45,893 +3.42(+5.01%)
Jan 15, 2021 69.30 70.56 66.60 68.22 28,972 -0.72(-1.04%)
Jan 14, 2021 69.66 70.20 68.04 68.94 17,281 -0.18(-0.26%)
Jan 13, 2021 71.82 72.00 68.40 69.12 18,338 -2.52(-3.52%)
Jan 12, 2021 70.92 72.18 68.94 71.64 51,183 +1.62(+2.31%)
Jan 11, 2021 67.32 70.20 65.52 70.02 44,298 +2.70(+4.01%)
Jan 08, 2021 68.04 68.22 65.16 67.32 36,877 +0.18(+0.27%)
Jan 07, 2021 69.12 69.12 66.24 67.14 41,762 -2.70(-3.87%)
Jan 06, 2021 67.86 72.18 64.98 69.84 200,367 +4.32(+6.59%)
Jan 05, 2021 65.70 68.40 64.98 65.52 27,141 -0.72(-1.09%)
Jan 04, 2021 64.80 66.60 63.00 66.24 34,177 +2.88(+4.55%)
Dec 31, 2020 63.36 63.36 63.36 15,993 -0.18(-0.28%)
Dec 30, 2020 63.00 63.90 61.38 63.54 15,993 +0.54(+0.86%)
Dec 29, 2020 63.00 68.04 60.30 63.00 96,373 +1.44(+2.34%)
Dec 28, 2020 62.46 62.64 60.66 61.56 8,911 -0.90(-1.44%)
Dec 24, 2020 61.56 62.64 60.12 62.46 7,755 +1.08(+1.76%)
Dec 23, 2020 61.92 62.82 61.20 61.38 13,745 -0.36(-0.58%)
Dec 22, 2020 61.56 63.36 61.38 61.74 9,521 +0.00(+0.00%)
Dec 21, 2020 62.28 62.46 61.20 61.74 7,797 -0.72(-1.15%)
Dec 18, 2020 62.82 63.72 61.56 62.46 12,522 -0.72(-1.14%)
Dec 17, 2020 63.90 64.08 63.00 63.18 6,675 -0.36(-0.57%)
Dec 16, 2020 64.26 65.16 63.18 63.54 9,642 -0.90(-1.40%)
Dec 15, 2020 63.00 64.80 61.38 64.44 9,443 +1.44(+2.29%)
Dec 14, 2020 63.00 63.54 62.10 63.00 13,200 +0.36(+0.57%)
Dec 11, 2020 63.72 64.02 62.28 62.64 12,838 -1.44(-2.25%)
Dec 10, 2020 64.26 64.62 62.28 64.08 11,057 -0.36(-0.56%)
Dec 09, 2020 65.88 65.88 62.46 64.44 16,713 -0.72(-1.10%)
Dec 08, 2020 68.22 68.40 64.62 65.16 11,522 -2.70(-3.98%)
Dec 07, 2020 66.42 69.66 65.70 67.86 23,246 +1.98(+3.01%)
Dec 04, 2020 64.44 67.50 64.26 65.88 19,677 +1.26(+1.95%)
Dec 03, 2020 64.80 65.70 62.46 64.62 12,688 -0.54(-0.83%)
Dec 02, 2020 61.92 66.42 60.84 65.16 43,296 +3.06(+4.93%)
Dec 01, 2020 61.20 63.54 59.40 62.10 33,908 -0.36(-0.58%)
Nov 30, 2020 62.64 63.72 60.48 62.46 34,994 +0.00(+0.00%)
Nov 27, 2020 60.12 63.00 60.12 62.46 14,400 +1.44(+2.36%)
Nov 25, 2020 60.48 62.64 58.50 61.02 30,094 -1.26(-2.02%)
Nov 24, 2020 60.84 64.26 55.62 62.28 79,952 -0.90(-1.42%)
Nov 23, 2020 64.08 67.50 57.24 63.18 379,596 +10.44(+19.80%)
Nov 20, 2020 53.46 54.72 49.50 52.74 38,966 -2.69(-4.85%)
Nov 19, 2020 55.84 58.32 53.29 55.43 69,932 -9.37(-14.47%)
Nov 18, 2020 64.80 67.68 60.48 64.80 35,375 +2.88(+4.65%)
Nov 17, 2020 60.48 63.36 59.04 61.92 9,913 +1.44(+2.38%)
Nov 16, 2020 60.48 61.92 57.60 60.48 12,223 +1.63(+2.76%)
Nov 13, 2020 61.20 61.20 58.32 58.85 12,268 -2.35(-3.84%)
Nov 12, 2020 63.55 64.80 59.05 61.20 25,835 -3.24(-5.03%)
Nov 11, 2020 65.35 65.35 60.80 64.44 12,221 +1.57(+2.50%)
Nov 10, 2020 58.65 64.63 57.67 62.87 10,608 +3.76(+6.36%)
Nov 09, 2020 60.41 61.79 58.03 59.11 9,672 -1.30(-2.15%)
Nov 06, 2020 59.04 62.64 58.03 60.41 7,556 -0.07(-0.12%)
Nov 05, 2020 60.48 60.48 59.04 60.48 8,171 +1.02(+1.72%)
Nov 04, 2020 59.07 59.47 57.67 59.46 5,906 +0.91(+1.55%)
Nov 03, 2020 57.53 61.20 56.30 58.55 8,709 +0.24(+0.42%)
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.