BIO key International Inc (BKYI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -12.5 | 1.2 | 1.3 | 1.039892 | 138300 | 1.16117326 | CS |
| 4 | 0.4 | 61.5384615385 | 0.65 | 1.95 | 0.5187 | 6130420 | 1.21645542 | CS |
| 12 | -0.18 | -14.6341463415 | 1.23 | 3.2199 | 0.5187 | 5065925 | 1.65378139 | CS |
| 26 | -0.56 | -34.7826086957 | 1.61 | 3.2199 | 0.5187 | 2359710 | 1.65369038 | CS |
| 52 | -2.19 | -67.5925925926 | 3.24 | 4.428 | 0.5187 | 1379114 | 1.84780986 | CS |
| 156 | -54.93 | -98.1243301179 | 55.98 | 56.52 | 0.5187 | 564296 | 3.25477669 | CS |
| 260 | -73.4412 | -98.5904375282 | 74.4912 | 371.52 | 0.5187 | 1102553 | 75.33798433 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 1.04 | -0.12 | -10.34 | 1.1299999 | 1.1583 | 1.039892 | 112976 |
| 1731108900 | 1.16 | 0 | 0.00 | 1.19 | 1.1999 | 1.1299999 | 117716 |
| 1731022500 | 1.16 | -0.01 | -0.85 | 1.1399999 | 1.22 | 1.1399999 | 117396 |
| 1730936100 | 1.17 | -0.06 | -4.88 | 1.19 | 1.23 | 1.1301 | 183903 |
| 1730849700 | 1.23 | -0.07 | -5.38 | 1.27 | 1.3 | 1.17 | 184536 |
| 1730763300 | 1.3 | 0.06 | 4.84 | 1.24 | 1.31 | 1.16 | 285261 |
| 1730500500 | 1.24 | -0.08 | -6.06 | 1.25 | 1.3 | 1.15 | 305604 |
| 1730414100 | 1.32 | 0.07 | 5.60 | 1.23 | 1.36 | 1.21 | 1019098 |
| 1730327700 | 1.25 | 0.03 | 2.46 | 1.18 | 1.27 | 1.05 | 2494592 |
| 1730241300 | 1.22 | 0.53 | 76.81 | 1.57 | 1.95 | 1.07 | 120316672 |
| 1730154900 | 0.6899999 | -0.0046 | -0.66 | 0.72 | 0.72 | 0.6556 | 24708 |
| 1729895700 | 0.6946 | -0.0304 | -4.19 | 0.668 | 0.7297 | 0.667 | 21891 |
| 1729809300 | 0.725 | 0.014 | 1.97 | 0.73 | 0.733732 | 0.694201 | 66610 |
| 1729722900 | 0.711 | 0.0159 | 2.29 | 0.714 | 0.714 | 0.6662 | 44061 |
| 1729636500 | 0.6951 | -0.0049 | -0.70 | 0.6899999 | 0.72 | 0.68 | 46102 |
| 1729550100 | 0.7 | 0.0066 | 0.95 | 0.725 | 0.725 | 0.665 | 67202 |
| 1729290900 | 0.6934 | 0.0174 | 2.57 | 0.6506 | 0.6935 | 0.6506 | 50719 |
| 1729204500 | 0.676 | -0.0225 | -3.22 | 0.729 | 0.748 | 0.6291 | 206615 |
| 1729118100 | 0.6985 | 0.107 | 18.09 | 0.5738 | 0.7493 | 0.5187 | 416904 |
| 1729031700 | 0.5915 | -0.0595 | -9.14 | 0.65 | 0.659 | 0.56 | 158306 |
| 1728945300 | 0.651 | -0.019 | -2.84 | 0.67 | 0.67 | 0.65 | 55966 |
| 1728686100 | 0.67 | 0.017 | 2.60 | 0.6889999 | 0.689999 | 0.65 | 57415 |
| 1728599700 | 0.653 | -0.027 | -3.97 | 0.68 | 0.71 | 0.6502 | 82151 |
| 1728513300 | 0.68 | -0.027 | -3.82 | 0.71 | 0.725156 | 0.656 | 43883 |
| 1728426900 | 0.707 | -0.0377 | -5.06 | 0.73 | 0.7499 | 0.68 | 88879 |
| 1728340500 | 0.7447 | -0.0921 | -11.01 | 0.83 | 0.83 | 0.7311 | 149895 |
| 1728081300 | 0.8368 | 0.1268 | 17.86 | 0.71 | 0.91 | 0.71 | 1180178 |
| 1727994900 | 0.71 | -0.159 | -18.30 | 0.8429 | 0.869 | 0.651 | 602656 |
| 1727908500 | 0.869 | 0.029 | 3.45 | 0.8314 | 0.909 | 0.83 | 68080 |
| 1727822100 | 0.84 | -0.1195 | -12.45 | 0.917 | 0.94 | 0.8179999 | 116583 |
| 1727735700 | 0.9595 | -0.0305 | -3.08 | 1 | 1 | 0.9102 | 143149 |
| 1727476500 | 0.99 | -0.045 | -4.35 | 1.03 | 1.03 | 0.9449 | 132351 |
| 1727390100 | 1.035 | 0.03 | 3.50 | 1 | 1.08 | 1 | 166972 |
| 1727303700 | 1 | -0.08 | -7.41 | 1.08 | 1.12 | 0.96 | 403571 |
| 1727217300 | 1.08 | -0.03 | -2.70 | 1.08 | 1.4491 | 1.02 | 1296240 |
| 1727130900 | 1.11 | 0.05 | 4.72 | 1.07 | 1.17 | 1.01 | 375028 |
| 1726871700 | 1.06 | -0.02 | -1.85 | 1.1 | 1.12 | 1.033 | 131578 |
| 1726785300 | 1.08 | -0.13 | -10.74 | 1.2 | 1.2 | 1.0501 | 247736 |
| 1726698900 | 1.21 | -0.12 | -9.02 | 1.29 | 1.3655 | 1.1399999 | 320527 |
| 1726612500 | 1.33 | -0.33 | -19.88 | 1.54 | 1.68 | 1.2726 | 326840 |
| 1726526100 | 1.66 | 0.12 | 7.79 | 1.51 | 1.67 | 1.4548 | 324216 |
| 1726266900 | 1.54 | -0.16 | -9.41 | 1.76 | 1.78 | 1.42 | 673572 |
| 1726180500 | 1.7 | -0.61 | -26.41 | 2.6 | 3.2199 | 1.69 | 19425641 |
| 1726094100 | 2.31 | 0.31 | 15.50 | 2.5 | 2.5 | 2.09 | 15221605 |
| 1726007700 | 2 | 0.99 | 97.04 | 1.89 | 3.15 | 1.75 | 145908831 |
| 1725921300 | 1.0149999 | -0.11 | -9.38 | 1.1 | 1.1 | 1.0019 | 7741 |
| 1725662100 | 1.12 | -0.09 | -7.44 | 1.21 | 1.2501 | 1.12 | 10382 |
| 1725575700 | 1.21 | 0.01 | 0.83 | 1.2 | 1.26 | 1.1674 | 3514 |
| 1725489300 | 1.2 | -0.03 | -2.44 | 1.24 | 1.25 | 1.2 | 3052 |
| 1725402900 | 1.23 | -0.1 | -7.52 | 1.33 | 1.33 | 1.22 | 12352 |
| 1725057300 | 1.33 | 0.06 | 4.72 | 1.2 | 1.3798999 | 1.2 | 10062 |
| 1724970900 | 1.27 | -0.09 | -6.62 | 1.36 | 1.3899999 | 1.25 | 13193 |
| 1724884500 | 1.36 | 0.01 | 0.74 | 1.3799999 | 1.4 | 1.33 | 2515 |
| 1724798100 | 1.35 | 0.03 | 1.97 | 1.34 | 1.3899999 | 1.34 | 8640 |
| 1724711700 | 1.3239 | -0.03 | -1.93 | 1.32 | 1.4 | 1.32 | 1681 |
| 1724452500 | 1.3499 | -0.02 | -1.33 | 1.36 | 1.36 | 1.321 | 1240 |
| 1724366100 | 1.3681 | 0.11 | 8.61 | 1.27 | 1.3799999 | 1.26 | 27608 |
| 1724279700 | 1.2597 | 0.02 | 1.59 | 1.26 | 1.27 | 1.22 | 1870 |
| 1724193300 | 1.24 | -0.01 | -0.80 | 1.23 | 1.3399 | 1.216 | 12289 |
| 1724106900 | 1.25 | -0.05 | -3.84 | 1.28 | 1.28 | 1.24 | 11248 |
| 1723847700 | 1.2999 | 0.05 | 4.00 | 1.25 | 1.35 | 1.25 | 25454 |
| 1723761300 | 1.2499 | -0.15 | -10.48 | 1.35 | 1.35 | 1.23 | 31069 |
| 1723674900 | 1.3962 | -0.02 | -1.68 | 1.42 | 1.4202 | 1.34 | 8748 |
| 1723588500 | 1.42 | 0.05 | 3.65 | 1.45 | 1.45 | 1.3133999 | 16786 |
| 1723502100 | 1.37 | -0.04 | -2.84 | 1.42 | 1.47 | 1.35 | 1219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
