Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bio-Key Intl Inc (NQ: BKYI )

1.427 +0.057 (+4.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 1.370 1.445 1.370 1.427 7,095 +0.06(+4.18%)
Jun 21, 2024 1.520 1.540 1.250 1.370 61,669 -0.16(-10.46%)
Jun 20, 2024 1.530 1.540 1.455 1.530 7,968 +0.00(+0.00%)
Jun 18, 2024 1.602 1.722 1.530 1.530 4,898 +0.03(+2.00%)
Jun 17, 2024 1.950 1.950 1.500 1.500 47,623 -0.36(-19.35%)
Jun 14, 2024 1.720 1.890 1.700 1.860 12,908 +0.16(+9.41%)
Jun 13, 2024 1.770 1.840 1.700 1.700 5,654 -0.06(-3.42%)
Jun 12, 2024 1.700 1.770 1.700 1.760 1,733 +0.05(+2.71%)
Jun 11, 2024 1.720 1.760 1.700 1.714 6,041 -0.05(-2.63%)
Jun 10, 2024 1.900 1.900 1.740 1.760 7,353 -0.05(-2.96%)
Jun 07, 2024 1.830 1.835 1.700 1.814 16,806 -0.09(-4.58%)
Jun 06, 2024 1.945 2.120 1.770 1.901 53,974 -0.03(-1.52%)
Jun 05, 2024 1.781 1.930 1.781 1.930 3,872 +0.01(+0.52%)
Jun 04, 2024 1.811 1.990 1.752 1.920 5,879 +0.02(+1.05%)
Jun 03, 2024 1.770 1.940 1.770 1.900 2,120 -0.04(-2.24%)
May 31, 2024 1.920 1.944 1.760 1.944 7,589 +0.04(+2.02%)
May 30, 2024 1.861 1.905 1.861 1.905 1,417 -0.06(-3.24%)
May 29, 2024 1.880 1.969 1.796 1.969 9,067 +0.09(+4.72%)
May 28, 2024 1.920 1.940 1.774 1.880 21,599 -0.02(-1.05%)
May 24, 2024 1.740 1.930 1.620 1.900 34,561 +0.18(+10.47%)
May 23, 2024 1.700 1.720 1.660 1.720 2,596 +0.00(+0.01%)
May 22, 2024 1.740 1.749 1.600 1.720 6,078 +0.02(+1.14%)
May 21, 2024 1.600 1.700 1.600 1.700 2,948 +0.10(+6.28%)
May 20, 2024 1.680 1.680 1.600 1.600 2,220 -0.11(-6.43%)
May 17, 2024 1.680 1.710 1.680 1.710 5,477 +0.07(+4.32%)
May 16, 2024 1.640 1.680 1.610 1.639 12,699 +0.01(+0.58%)
May 15, 2024 1.635 1.635 1.630 1.630 3,515 -0.03(-1.82%)
May 14, 2024 1.630 1.660 1.600 1.660 8,753 +0.06(+3.74%)
May 13, 2024 1.610 1.650 1.600 1.600 11,756 -0.05(-3.02%)
May 10, 2024 1.630 1.650 1.620 1.650 3,054 +0.01(+0.61%)
May 09, 2024 1.679 1.679 1.630 1.640 1,771 -0.00(-0.04%)
May 08, 2024 1.680 1.705 1.551 1.641 9,249 -0.03(-1.76%)
May 07, 2024 1.750 1.760 1.670 1.670 5,920 -0.08(-4.57%)
May 06, 2024 1.650 1.790 1.650 1.750 7,759 +0.05(+2.94%)
May 03, 2024 1.660 1.700 1.660 1.700 13,637 +0.01(+0.59%)
May 02, 2024 1.603 1.734 1.551 1.690 5,281 -0.01(-0.59%)
May 01, 2024 1.640 1.760 1.640 1.700 6,664 +0.05(+3.03%)
Apr 30, 2024 1.725 1.725 1.590 1.650 9,916 -0.10(-5.71%)
Apr 29, 2024 1.590 1.790 1.590 1.750 9,651 +0.17(+10.76%)
Apr 26, 2024 1.520 1.630 1.480 1.580 6,356 +0.08(+5.33%)
Apr 25, 2024 1.570 1.600 1.500 1.500 4,754 -0.09(-5.66%)
Apr 24, 2024 1.600 1.630 1.560 1.590 14,142 -0.05(-3.05%)
Apr 23, 2024 1.640 1.685 1.490 1.640 48,877 -0.02(-1.20%)
Apr 22, 2024 1.730 1.740 1.660 1.660 24,632 -0.05(-2.64%)
Apr 19, 2024 1.692 1.740 1.692 1.705 8,397 +0.03(+1.49%)
Apr 18, 2024 1.740 1.747 1.650 1.680 14,286 -0.02(-1.18%)
Apr 17, 2024 1.840 1.840 1.500 1.700 25,338 -0.13(-7.10%)
Apr 16, 2024 1.800 1.900 1.800 1.830 6,500 +0.03(+1.67%)
Apr 15, 2024 1.877 1.877 1.800 1.800 16,092 -0.03(-1.64%)
Apr 12, 2024 1.920 1.960 1.830 1.830 7,433 -0.06(-3.17%)
Apr 11, 2024 1.980 1.980 1.810 1.890 8,976 -0.02(-1.05%)
Apr 10, 2024 1.950 2.000 1.810 1.910 9,872 -0.05(-2.55%)
Apr 09, 2024 1.850 2.050 1.790 1.960 40,801 +0.15(+8.29%)
Apr 08, 2024 1.900 1.900 1.700 1.810 43,666 +0.00(+0.00%)
Apr 05, 2024 1.930 1.930 1.810 1.810 30,149 -0.07(-3.72%)
Apr 04, 2024 1.990 1.990 1.880 1.880 24,669 -0.04(-2.08%)
Apr 03, 2024 2.080 2.080 1.900 1.920 36,632 -0.08(-4.00%)
Apr 02, 2024 2.150 2.150 1.960 2.000 46,381 -0.16(-7.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.