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
20th May 2026 (Wed) 5.25 5.25 3.46 3.46 0
19th May 2026 (Tue) 5.25 5.25 3.46 3.46 0
18th May 2026 (Mon) 5.25 5.25 3.46 3.46 0
15th May 2026 (Fri) 5.25 5.25 3.46 3.46 0
14th May 2026 (Thu) 5.25 5.25 3.46 3.46 0
13th May 2026 (Wed) 5.25 5.25 3.46 3.46 0
12th May 2026 (Tue) 5.25 5.35 3.47 3.46 26,136
11th May 2026 (Mon) 5.39 5.43 5.38 5.31 1,057
8th May 2026 (Fri) 5.30 5.30 5.21 5.22 3,170
7th May 2026 (Thu) 5.265 5.265 5.265 5.34 243
6th May 2026 (Wed) 5.27 5.27 5.27 5.22 811
5th May 2026 (Tue) 5.18 5.20 5.06 5.155 3,747
4th May 2026 (Mon) 5.31 5.47 5.31 5.29 2,369
1st May 2026 (Fri) 4.825 5.40 4.61 5.33 2,384
30th Apr 2026 (Thu) 4.52 4.80 4.45 4.99 3,398
29th Apr 2026 (Wed) 0.50 0.50 0.46 0.463 44,114
28th Apr 2026 (Tue) 0.5075 0.5384 0.5019 0.5128 61,739
27th Apr 2026 (Mon) 0.592 0.6005 0.5911 0.5985 2,655
24th Apr 2026 (Fri) 0.5841 0.6088 0.5811 0.6087 6,161
23rd Apr 2026 (Thu) 0.6085 0.6085 0.5868 0.5947 3,234
22nd Apr 2026 (Wed) 0.6303 0.632 0.6272 0.6293 1,687
21st Apr 2026 (Tue) 0.6241 0.628 0.6241 0.6296 235
20th Apr 2026 (Mon) 0.609 0.6285 0.6027 0.629 5,449
17th Apr 2026 (Fri) 0.62 0.645 0.6121 0.6302 9,800
16th Apr 2026 (Thu) 0.6223 0.6894 0.62 0.6455 173,807
15th Apr 2026 (Wed) 0.578 0.6275 0.578 0.6071 18,149
14th Apr 2026 (Tue) 0.569 0.5822 0.569 0.581 880
13th Apr 2026 (Mon) 0.5659 0.58 0.5659 0.5783 6,087
10th Apr 2026 (Fri) 0.565 0.569 0.5575 0.566 1,417
9th Apr 2026 (Thu) 0.5552 0.568 0.55 0.5604 5,522
8th Apr 2026 (Wed) 0.5795 0.5935 0.5616 0.5716 10,467
7th Apr 2026 (Tue) 0.5428 0.5799 0.5402 0.58 5,394
6th Apr 2026 (Mon) 0.5382 0.5382 0.528 0.5525 2,799
3rd Apr 2026 (Fri) 0.525 0.54 0.525 0.5433 3,764
2nd Apr 2026 (Thu) 0.525 0.54 0.525 0.5433 3,764
1st Apr 2026 (Wed) 0.5375 0.5475 0.5251 0.5256 2,943
31st Mar 2026 (Tue) 0.5515 0.5515 0.4923 0.5301 23,752
30th Mar 2026 (Mon) 0.5556 0.5933 0.55 0.598 9,929
27th Mar 2026 (Fri) 0.5814 0.599 0.5701 0.5732 2,375
26th Mar 2026 (Thu) 0.6065 0.6122 0.5813 0.5815 5,866
25th Mar 2026 (Wed) 0.57 0.6102 0.57 0.6135 19,554
24th Mar 2026 (Tue) 0.592 0.5921 0.5719 0.5774 23,261
23rd Mar 2026 (Mon) 0.58 0.6339 0.58 0.6177 20,716
FTSE 100 Latest
Value10,443.47
Change11.13