XNAS
Datos históricos de BIO-key International, Inc.
BIO-key International, Inc. · BKYI
$1.59
▲ +0.06 (+3.59%)
Última operación · 10/10/2026, 17:42:50 UTC
- Variación en el periodo
- −76.49%
- Máximo
- US$19.70
- 27 de octubre de 2025
- Mínimo
- US$1.61
- 8 de octubre de 2026
- Volumen medio diario
- 1.13 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.69 | 1.75 | 1.62 | 1.67 | −4.02% | 82,529.651 |
| 8 oct 2026 | 1.72 | 1.78 | 1.61 | 1.74 | −1.14% | 120,539.59 |
| 7 oct 2026 | 1.77 | 1.81 | 1.71 | 1.76 | −3.30% | 125,489.755 |
| 6 oct 2026 | 1.95 | 1.95 | 1.76 | 1.82 | −5.70% | 271,136.904 |
| 5 oct 2026 | 1.93 | 2.24 | 1.78 | 1.93 | −8.96% | 339,512.031 |
| 2 oct 2026 | 2.16 | 2.32 | 1.92 | 2.12 | −7.42% | 423,886.127 |
| 1 oct 2026 | 2.80 | 2.80 | 2.20 | 2.29 | −18.21% | 912,661.877 |
| 30 sep 2026 | 2.85 | 3.21 | 2.66 | 2.80 | −10.26% | 2.2 M |
| 29 sep 2026 | 3.37 | 4.66 | 2.70 | 3.12 | +85.71% | 169.59 M |
| 28 sep 2026 | 1.83 | 1.96 | 1.65 | 1.68 | −6.15% | 93,848.113 |
| 25 sep 2026 | 2.04 | 2.14 | 1.63 | 1.79 | −12.25% | 179,378.659 |
| 24 sep 2026 | 2.37 | 2.38 | 1.97 | 2.04 | −18.07% | 171,787.442 |
| 23 sep 2026 | 2.44 | 2.55 | 2.22 | 2.49 | +4.62% | 646,247.751 |
| 22 sep 2026 | 2.51 | 2.59 | 2.37 | 2.38 | −3.64% | 40,424.959 |
| 21 sep 2026 | 2.51 | 2.66 | 2.47 | 2.47 | −0.40% | 13,573.451 |
| 18 sep 2026 | 2.52 | 2.68 | 2.40 | 2.48 | −3.31% | 29,054.344 |
| 17 sep 2026 | 2.66 | 2.66 | 2.48 | 2.57 | +0.20% | 16,244.087 |
| 16 sep 2026 | 2.67 | 2.70 | 2.50 | 2.56 | −3.94% | 11,391.659 |
| 15 sep 2026 | 2.61 | 2.67 | 2.50 | 2.67 | +0.57% | 10,446.459 |
| 14 sep 2026 | 2.65 | 2.77 | 2.61 | 2.65 | −0.04% | 15,296.659 |
| 11 sep 2026 | 2.71 | 2.88 | 2.61 | 2.65 | −3.60% | 14,652.912 |
| 10 sep 2026 | 2.76 | 2.81 | 2.68 | 2.75 | +0.36% | 8,788.059 |
| 9 sep 2026 | 2.70 | 2.77 | 2.57 | 2.74 | +2.62% | 12,683.959 |
| 8 sep 2026 | 2.70 | 2.78 | 2.65 | 2.67 | −4.98% | 14,812.06 |
| 4 sep 2026 | 2.81 | 2.96 | 2.66 | 2.81 | −0.35% | 23,832.359 |
| 3 sep 2026 | 2.87 | 2.98 | 2.77 | 2.82 | −3.75% | 9,780.337 |
| 2 sep 2026 | 3.01 | 3.01 | 2.93 | 2.93 | −2.66% | 6,374.959 |
| 1 sep 2026 | 3.06 | 3.19 | 3.00 | 3.01 | −2.90% | 16,597.159 |
| 31 ago 2026 | 3.10 | 3.26 | 3.00 | 3.10 | +0.81% | 11,942.759 |
| 28 ago 2026 | 3.14 | 3.20 | 3.03 | 3.08 | −0.81% | 21,272.144 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.