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
6th Feb 2026 (Fri) 0.6802 0.6852 0.6551 0.6634 10,705
5th Feb 2026 (Thu) 0.7022 0.7362 0.6685 0.6701 12,961
4th Feb 2026 (Wed) 0.7424 0.7543 0.6907 0.6908 11,317
3rd Feb 2026 (Tue) 0.6677 0.80 0.6677 0.7703 34,614
2nd Feb 2026 (Mon) 0.66 0.6883 0.6504 0.6677 27,051
30th Jan 2026 (Fri) 0.6514 0.74 0.65 0.7255 39,888
29th Jan 2026 (Thu) 0.69 0.72 0.6261 0.70 342,629
28th Jan 2026 (Wed) 0.7657 0.8766 0.661 0.548 21,069,492
27th Jan 2026 (Tue) 0.555 0.555 0.5375 0.548 9,298
26th Jan 2026 (Mon) 0.57 0.57 0.5588 0.56 2,880
23rd Jan 2026 (Fri) 0.579 0.581 0.57 0.5771 2,220
22nd Jan 2026 (Thu) 0.59 0.5964 0.58 0.5899 3,346
21st Jan 2026 (Wed) 0.6005 0.6043 0.5676 0.5769 3,774
20th Jan 2026 (Tue) 0.5775 0.5775 0.5612 0.5635 2,675
19th Jan 2026 (Mon) 0.6069 0.6069 0.5901 0.5925 8,503
16th Jan 2026 (Fri) 0.6069 0.6069 0.5901 0.5925 8,503
15th Jan 2026 (Thu) 0.5904 0.607 0.5904 0.6186 3,215
14th Jan 2026 (Wed) 0.60 0.609 0.58 0.5987 4,818
13th Jan 2026 (Tue) 0.5839 0.5839 0.565 0.5995 8,490
12th Jan 2026 (Mon) 0.5791 0.5896 0.5762 0.5995 3,458
9th Jan 2026 (Fri) 0.595 0.6032 0.57 0.573 801
8th Jan 2026 (Thu) 0.5892 0.6007 0.5836 0.604 8,184
7th Jan 2026 (Wed) 0.6227 0.6227 0.59 0.605 4,234
6th Jan 2026 (Tue) 0.61 0.6329 0.595 0.6355 20,600
5th Jan 2026 (Mon) 0.5836 0.6041 0.5815 0.5969 1,692
2nd Jan 2026 (Fri) 0.5705 0.60 0.5705 0.5897 5,127
1st Jan 2026 (Thu) 0.5618 0.5618 0.51 0.5391 59,027
31st Dec 2025 (Wed) 0.5618 0.5618 0.51 0.5391 59,027
30th Dec 2025 (Tue) 0.5699 0.58 0.5669 0.575 7,784
29th Dec 2025 (Mon) 0.59 0.59 0.5314 0.5601 40,523
26th Dec 2025 (Fri) 0.625 0.629 0.59 0.6056 16,829
25th Dec 2025 (Thu) 0.618 0.625 0.618 0.6181 2,427
24th Dec 2025 (Wed) 0.618 0.625 0.618 0.6181 2,427
23rd Dec 2025 (Tue) 0.6266 0.6346 0.62 0.625 6,374
22nd Dec 2025 (Mon) 0.6403 0.648 0.6281 0.6302 2,216
19th Dec 2025 (Fri) 0.6465 0.65 0.6133 0.6421 63,686
18th Dec 2025 (Thu) 0.6458 0.653 0.6253 0.653 3,415
17th Dec 2025 (Wed) 0.6333 0.6489 0.63 0.6389 6,258
16th Dec 2025 (Tue) 0.6511 0.6511 0.63 0.655 37,021
15th Dec 2025 (Mon) 0.6926 0.6933 0.654 0.663 3,434
12th Dec 2025 (Fri) 0.6911 0.7066 0.6754 0.695 4,591
11th Dec 2025 (Thu) 0.7061 0.7063 0.68 0.691 15,961
10th Dec 2025 (Wed) 0.714 0.7314 0.6955 0.728 24,724
9th Dec 2025 (Tue) 0.7303 0.7477 0.726 0.742 24,104
8th Dec 2025 (Mon) 0.7451 0.776 0.7346 0.7692 16,912
FTSE 100 Latest
Value10,369.75
Change60.53