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 )

1.610 -0.040 (-2.42%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.650 1.697 1.590 1.610 4,523 -0.04(-2.42%)
Jul 18, 2024 1.770 1.772 1.650 1.650 5,539 -0.07(-3.79%)
Jul 17, 2024 1.700 1.770 1.700 1.715 11,066 -0.12(-6.79%)
Jul 16, 2024 1.950 1.950 1.700 1.840 26,536 -0.04(-2.13%)
Jul 15, 2024 1.820 1.970 1.800 1.880 44,702 +0.08(+4.74%)
Jul 12, 2024 1.793 1.795 1.793 1.795 1,698 -0.03(-1.37%)
Jul 11, 2024 1.665 1.850 1.581 1.820 9,079 +0.16(+9.64%)
Jul 10, 2024 1.610 1.710 1.610 1.660 2,085 -0.03(-1.78%)
Jul 09, 2024 1.700 1.700 1.690 1.690 872 -0.01(-0.59%)
Jul 08, 2024 1.720 1.737 1.680 1.700 10,209 +0.01(+0.53%)
Jul 05, 2024 1.650 1.691 1.610 1.691 6,658 +0.05(+3.10%)
Jul 03, 2024 1.580 1.729 1.550 1.640 12,917 +0.03(+1.88%)
Jul 02, 2024 1.650 1.670 1.590 1.610 6,137 -0.04(-2.42%)
Jul 01, 2024 1.760 1.760 1.600 1.650 13,319 +0.01(+0.61%)
Jun 28, 2024 1.550 1.720 1.550 1.640 11,322 +0.09(+5.81%)
Jun 27, 2024 1.480 1.550 1.480 1.550 3,357 +0.06(+4.03%)
Jun 26, 2024 1.470 1.500 1.450 1.490 3,088 +0.02(+1.36%)
Jun 25, 2024 1.430 1.470 1.400 1.470 4,427 +0.04(+2.99%)
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%)
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.