Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bio-key Interna (BKYI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.775 0.8125 0.775 0.775 6,507
18th Sep 2025 (Thu) 0.7793 0.7994 0.7777 0.7977 21,473
17th Sep 2025 (Wed) 0.8074 0.8074 0.76 0.7606 21,783
16th Sep 2025 (Tue) 0.771 0.8561 0.771 0.8361 34,616
15th Sep 2025 (Mon) 0.768 0.7889 0.751 0.7999 7,974
12th Sep 2025 (Fri) 0.75 0.7621 0.7451 0.7711 5,474
11th Sep 2025 (Thu) 0.755 0.7749 0.7502 0.755 5,592
10th Sep 2025 (Wed) 0.7456 0.76 0.7308 0.7595 10,623
9th Sep 2025 (Tue) 0.7699 0.78 0.74 0.75 5,497
8th Sep 2025 (Mon) 0.7338 0.7391 0.72 0.7242 13,557
5th Sep 2025 (Fri) 0.7465 0.76 0.73 0.7522 11,974
4th Sep 2025 (Thu) 0.7437 0.75 0.7318 0.7544 3,307
3rd Sep 2025 (Wed) 0.769 0.769 0.7685 0.7582 3,076
2nd Sep 2025 (Tue) 0.737 0.7499 0.734 0.7499 1,367
1st Sep 2025 (Mon) 0.75 0.755 0.7415 0.7505 8,182
29th Aug 2025 (Fri) 0.75 0.755 0.7415 0.7505 8,182
28th Aug 2025 (Thu) 0.7501 0.7546 0.7125 0.7492 5,101
27th Aug 2025 (Wed) 0.7528 0.7528 0.7528 0.7541 5,346
26th Aug 2025 (Tue) 0.75 0.7609 0.749 0.75 1,406
25th Aug 2025 (Mon) 0.761 0.7775 0.7516 0.7516 5,366
22nd Aug 2025 (Fri) 0.7599 0.7693 0.759 0.7702 1,964
21st Aug 2025 (Thu) 0.7471 0.768 0.7471 0.76 2,565
20th Aug 2025 (Wed) 0.7419 0.7667 0.7303 0.74 3,398
19th Aug 2025 (Tue) 0.77 0.799 0.7493 0.768 3,363
18th Aug 2025 (Mon) 0.731 0.835 0.7304 0.78 32,991
15th Aug 2025 (Fri) 0.731 0.749 0.725 0.7332 1,742
14th Aug 2025 (Thu) 0.7785 0.7785 0.74 0.745 2,678
13th Aug 2025 (Wed) 0.785 0.80 0.76 0.792 16,336
12th Aug 2025 (Tue) 0.761 0.8314 0.761 0.8084 20,781
11th Aug 2025 (Mon) 0.76 0.7785 0.71 0.7771 17,568
8th Aug 2025 (Fri) 0.7362 0.76 0.7351 0.7526 1,507
7th Aug 2025 (Thu) 0.73 0.82 0.719 0.7599 38,783
6th Aug 2025 (Wed) 0.73 0.73 0.72 0.7268 5,137
5th Aug 2025 (Tue) 0.768 0.768 0.7322 0.7499 2,771
4th Aug 2025 (Mon) 0.77 0.77 0.75 0.767 2,946
1st Aug 2025 (Fri) 0.73 0.738 0.6852 0.759 3,831
31st Jul 2025 (Thu) 0.7818 0.785 0.76 0.7699 13,523
30th Jul 2025 (Wed) 0.80 0.80 0.7998 0.80 8,231
29th Jul 2025 (Tue) 0.805 0.805 0.78 0.795 9,359
28th Jul 2025 (Mon) 0.83 0.83 0.795 0.8092 5,315
25th Jul 2025 (Fri) 0.8754 0.8754 0.8176 0.833 1,465
24th Jul 2025 (Thu) 0.8325 0.8413 0.83 0.83 8,317
23rd Jul 2025 (Wed) 0.85 0.85 0.815 0.8325 3,660
22nd Jul 2025 (Tue) 0.821 0.8594 0.821 0.8501 41,213
FTSE 100 Latest
Value9,221.62
Change4.95