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
16th Dec 2025 (Tue) 0.6926 0.6926 0.663 0.663 1,000
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
5th Dec 2025 (Fri) 0.7568 0.76 0.7414 0.765 14,675
4th Dec 2025 (Thu) 0.7291 0.7495 0.7207 0.759 8,441
3rd Dec 2025 (Wed) 0.705 0.726 0.698 0.7291 19,390
2nd Dec 2025 (Tue) 0.722 0.7451 0.6812 0.705 66,330
1st Dec 2025 (Mon) 0.80 0.8025 0.7212 0.7342 38,232
28th Nov 2025 (Fri) 0.81 0.81 0.7907 0.8083 9,462
27th Nov 2025 (Thu) 0.7856 0.8226 0.7821 0.8219 21,503
26th Nov 2025 (Wed) 0.7856 0.8226 0.7821 0.8219 22,148
25th Nov 2025 (Tue) 0.815 0.8158 0.7834 0.7974 18,167
24th Nov 2025 (Mon) 0.841 0.8504 0.8337 0.83 14,577
21st Nov 2025 (Fri) 0.891 0.891 0.831 0.8825 11,539
20th Nov 2025 (Thu) 0.9107 0.9107 0.90 0.9345 5,105
19th Nov 2025 (Wed) 1.05 1.07 0.909 0.9345 41,898
18th Nov 2025 (Tue) 0.9735 1.03 0.9735 1.03 30,644
17th Nov 2025 (Mon) 0.99 1.03 0.9724 0.9742 42,412
14th Nov 2025 (Fri) 0.9736 1.03 0.92 0.947 86,024
13th Nov 2025 (Thu) 0.8604 1.11 0.8559 0.97 358,194
12th Nov 2025 (Wed) 0.9301 1.07 0.87 0.915 2,780,473
11th Nov 2025 (Tue) 0.77 0.8707 0.7602 0.822 97,205
10th Nov 2025 (Mon) 0.80 0.8856 0.788 0.799 597,408
7th Nov 2025 (Fri) 0.9409 1.38 0.86 0.962 28,233,115
6th Nov 2025 (Thu) 0.6599 0.6627 0.62 0.6347 13,765
5th Nov 2025 (Wed) 0.66 0.685 0.658 0.6742 9,409
4th Nov 2025 (Tue) 0.77 0.77 0.7439 0.7439 0
3rd Nov 2025 (Mon) 0.77 0.7906 0.7212 0.7439 22,270
31st Oct 2025 (Fri) 0.7701 0.8377 0.76 0.78 42,788
30th Oct 2025 (Thu) 0.8414 0.85 0.76 0.7701 155,231
29th Oct 2025 (Wed) 0.916 0.9821 0.8717 0.9074 119,104
28th Oct 2025 (Tue) 0.999 1.17 0.8887 0.9412 338,216
27th Oct 2025 (Mon) 1.895 1.97 1.05 1.02 42,391,309
24th Oct 2025 (Fri) 0.75 0.7857 0.7451 0.7701 5,105
23rd Oct 2025 (Thu) 0.7515 0.7549 0.751 0.7581 3,096
22nd Oct 2025 (Wed) 0.7923 0.7923 0.7401 0.7513 2,348
21st Oct 2025 (Tue) 0.75 0.81 0.75 0.795 31,021
20th Oct 2025 (Mon) 0.733 0.7363 0.7267 0.7379 2,094
17th Oct 2025 (Fri) 0.72 0.7393 0.72 0.7302 1,053
16th Oct 2025 (Thu) 0.7505 0.7505 0.7324 0.7334 725
FTSE 100 Latest
Value9,719.08
Change-32.23