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
18th Jul 2025 (Fri) 0.831 0.84 0.814 0.8265 1,613
17th Jul 2025 (Thu) 0.84 0.844 0.8265 0.831 8,805
16th Jul 2025 (Wed) 0.81 0.856 0.81 0.822 20,568
15th Jul 2025 (Tue) 0.8205 0.8205 0.801 0.8148 2,548
14th Jul 2025 (Mon) 0.8145 0.86 0.8003 0.81 28,285
11th Jul 2025 (Fri) 0.8001 0.8056 0.80 0.8002 7,087
10th Jul 2025 (Thu) 0.8062 0.8062 0.80 0.806 13,572
9th Jul 2025 (Wed) 0.8111 0.8152 0.8053 0.815 2,570
8th Jul 2025 (Tue) 0.80 0.82 0.795 0.811 16,121
7th Jul 2025 (Mon) 0.8071 0.8144 0.795 0.7951 21,957
4th Jul 2025 (Fri) 0.809 0.81 0.806 0.8071 2,968
3rd Jul 2025 (Thu) 0.809 0.81 0.806 0.8071 2,968
2nd Jul 2025 (Wed) 0.8151 0.825 0.8012 0.8149 8,112
1st Jul 2025 (Tue) 0.805 0.8454 0.79 0.8283 40,245
30th Jun 2025 (Mon) 0.815 0.8267 0.8083 0.8175 6,458
27th Jun 2025 (Fri) 0.844 0.844 0.8111 0.8299 16,318
26th Jun 2025 (Thu) 0.84 0.84 0.8151 0.8222 10,727
25th Jun 2025 (Wed) 0.8234 0.851 0.80 0.843 24,452
24th Jun 2025 (Tue) 0.8449 0.845 0.816 0.84 16,762
23rd Jun 2025 (Mon) 0.8052 0.8585 0.7943 0.828 39,516
20th Jun 2025 (Fri) 0.825 0.8395 0.82 0.8106 14,193
19th Jun 2025 (Thu) 0.8211 0.849 0.799 0.84 28,731
18th Jun 2025 (Wed) 0.8211 0.849 0.799 0.84 28,731
17th Jun 2025 (Tue) 0.7949 0.9037 0.79 0.8055 616,752
16th Jun 2025 (Mon) 0.761 0.81 0.761 0.8199 27,037
13th Jun 2025 (Fri) 0.80 0.80 0.761 0.779 32,953
12th Jun 2025 (Thu) 0.81 0.85 0.80 0.81 44,256
11th Jun 2025 (Wed) 0.831 0.86 0.82 0.834 15,923
10th Jun 2025 (Tue) 0.8514 0.8515 0.81 0.831 28,422
9th Jun 2025 (Mon) 0.8548 1.00 0.7998 0.841 338,032
6th Jun 2025 (Fri) 0.8331 0.86 0.8155 0.8548 32,606
5th Jun 2025 (Thu) 0.84 0.89 0.8102 0.82 122,886
4th Jun 2025 (Wed) 0.86 0.92 0.80 0.8225 108,362
3rd Jun 2025 (Tue) 0.81 0.89 0.805 0.82 59,606
2nd Jun 2025 (Mon) 0.83 0.84 0.802 0.8133 2,581
30th May 2025 (Fri) 0.77 0.91 0.75 0.84 113,446
29th May 2025 (Thu) 0.784 0.793 0.77 0.785 7,777
28th May 2025 (Wed) 0.7811 0.7811 0.7811 0.7811 1,813
27th May 2025 (Tue) 0.7945 0.7945 0.79 0.79 8,048
26th May 2025 (Mon) 0.789 0.789 0.789 0.789 0
24th May 2025 (Sat) 0.7885 0.7885 0.7885 0.789 7,377
23rd May 2025 (Fri) 0.7885 0.7885 0.7885 0.7885 7,377
22nd May 2025 (Thu) 0.82 0.8699 0.78 0.7931 19,992
21st May 2025 (Wed) 0.91 0.93 0.8405 0.8405 29,013
FTSE 100 Latest
Value8,992.12
Change0.00