BKYI

Biokey Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Biokey International Inc BKYI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.53% 1.90 20:00:00
Open Price Low Price High Price Close Price Prev Close
1.925 1.8901 1.925 1.90 1.89
more quote information »

BKYI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.952.181.851.9823,459-0.05-2.56%
1 Month2.112.23211.852.0525,090-0.21-9.95%
3 Months2.252.901.852.5092,359-0.35-15.56%
6 Months2.772.901.852.4365,679-0.87-31.41%
1 Year3.354.281.853.31171,516-1.45-43.28%
3 Years8.7220.641.855.911,288,304-6.82-78.21%
5 Years27.957629.361.856.06819,308-26.06-93.2%

BKYI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 1.90 0.01 0.53% 1.925 1.925 1.8901 7,685
May 19 2022 1.89 -0.06 -3.08% 1.85 1.94 1.85 32,002
May 18 2022 1.95 -0.02 -1.02% 1.97 2.04 1.945 4,389
May 17 2022 1.97 -0.14 -6.64% 2.08 2.1101 1.96 29,115
May 16 2022 2.11 0.10 4.98% 2.13 2.18 2.0901 20,168
May 13 2022 2.01 0.06 3.08% 1.95 2.03 1.95 31,620
May 12 2022 1.95 0.01 0.42% 1.91 1.9595 1.8677 32,837
May 11 2022 1.9419 -0.14 -6.51% 2.06 2.06 1.87 52,282
May 10 2022 2.0771 -0.01 -0.62% 2.12 2.1205 2.04 10,596
May 09 2022 2.09 -0.03 -1.26% 2.08 2.12 2.03 42,803
May 06 2022 2.1167 0.02 0.79% 2.10 2.1167 2.0301 5,346
May 05 2022 2.1002 -0.05 -2.32% 2.18 2.18 2.10 6,453
May 04 2022 2.15 0.00 0.0% 2.17 2.17 2.04 50,322
May 03 2022 2.15 0.02 0.94% 2.10 2.1706 2.10 4,453
May 02 2022 2.13 0.00 0.0% 2.13 2.13 2.0652 22,287
Apr 29 2022 2.13 -0.02 -0.93% 2.15 2.2321 2.0901 18,742
Apr 28 2022 2.15 0.05 2.38% 2.07 2.17 2.01 20,873
Apr 27 2022 2.10 -0.05 -2.33% 2.14 2.14 2.04 14,482
Apr 26 2022 2.15 0.13 6.44% 1.98 2.15 1.98 38,982
Apr 25 2022 2.02 -0.16 -7.34% 2.12 2.1401 2.01 50,966
Apr 22 2022 2.18 0.04 1.87% 2.11 2.195 2.11 13,076
Apr 21 2022 2.14 -0.05 -2.41% 2.19 2.20 2.14 17,042
See More Historical Prices »


Your Recent History
NASDAQ
BKYI
Biokey
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.