Stockscreener 앱 받기
0.7973
0.80%
0.0063
Bio Key International Inc 주식 (BKYI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-02 | $0.80 | $0.75 | $0.05 | 35,014.0 | +0.80% |
| 2025-05-01 | $0.8295 | $0.7613 | $0.0682 | 51,282.0 | -1.67% |
| 2025-04-30 | $0.8379 | $0.74 | $0.0979 | 123,602.0 | +2.12% |
| 2025-04-29 | $0.85 | $0.72 | $0.13 | 98,022.0 | +6.45% |
| 2025-04-28 | $0.78 | $0.7202 | $0.0598 | 100,576.0 | -6.85% |
| 2025-04-25 | $0.8431 | $0.7531 | $0.09 | 1,345,229.0 | +6.06% |
| 2025-04-24 | $0.75 | $0.7201 | $0.0299 | 636,162.0 | +4.17% |
| 2025-04-23 | $0.74 | $0.67 | $0.07 | 70,229.0 | +4.55% |
| 2025-04-22 | $0.73 | $0.67 | $0.06 | 98,651.0 | +0.31% |
| 2025-04-21 | $0.7479 | $0.6852 | $0.0627 | 20,356.0 | -4.11% |
| 2025-04-17 | $0.7226 | $0.6515 | $0.0711 | 275,205.0 | -0.04% |
| 2025-04-16 | $0.73 | $0.6852 | $0.0448 | 16,390.0 | -0.76% |
| 2025-04-15 | $0.84 | $0.70 | $0.14 | 71,204.0 | -1.12% |
| 2025-04-14 | $0.7698 | $0.6774 | $0.0924 | 66,557.0 | +0.28% |
| 2025-04-11 | $0.7887 | $0.6585 | $0.1302 | 220,376.0 | -3.47% |
| 2025-04-10 | $0.84 | $0.70 | $0.14 | 263,256.0 | +7.74% |
| 2025-04-09 | $0.71 | $0.6152 | $0.0948 | 170,392.0 | +9.22% |
| 2025-04-08 | $0.718 | $0.6317 | $0.0863 | 104,248.0 | -2.99% |
| 2025-04-07 | $0.7799 | $0.632 | $0.1479 | 156,897.0 | -9.49% |
| 2025-04-04 | $0.7575 | $0.67 | $0.0875 | 82,224.0 | +1.24% |
| 2025-04-03 | $0.748 | $0.71 | $0.038 | 54,826.0 | -3.99% |
| 2025-04-02 | $0.7904 | $0.74 | $0.0504 | 80,042.0 | -1.38% |
Bio Key International Inc 주식 (BKYI) 연도별 가격 이력
이 심층 분석에서는 Bio Key International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKYI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bio Key International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bio Key International Inc 주식 (BKYI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.8295 | $0.75 | $0.0795 | 86,296.0 | -0.88% |
| 2025-04 | $0.85 | $0.6152 | $0.2348 | 4,247,029.0 | +1.95% |
| 2025-03 | $1.43 | $0.70 | $0.73 | 8,532,301.0 | -21.88% |
| 2025-02 | $1.38 | $0.95 | $0.43 | 3,001,222.0 | -24.63% |
| 2025-01 | $3.68 | $1.29 | $2.39 | 212,409,705.0 | -21.64% |
Bio Key International Inc 주식 (BKYI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.68 | $0.85 | $1.83 | 12,019,501.0 | +164.44% |
| 2024-11 | $1.31 | $0.77 | $0.54 | 2,097,609.0 | -31.82% |
| 2024-10 | $1.95 | $0.5187 | $1.43 | 127,127,776.0 | +37.57% |
| 2024-09 | $3.22 | $0.9102 | $2.31 | 184,800,174.0 | -27.86% |
| 2024-08 | $1.48 | $1.20 | $0.2797 | 236,646.0 | -8.28% |
| 2024-07 | $1.97 | $1.36 | $0.61 | 243,140.0 | -11.58% |
| 2024-06 | $2.12 | $1.25 | $0.8699 | 258,063.0 | -15.62% |
| 2024-05 | $1.97 | $1.55 | $0.4179 | 181,284.0 | +17.79% |
| 2024-04 | $2.25 | $1.48 | $0.7698 | 488,275.0 | -21.43% |
| 2024-03 | $2.43 | $1.80 | $0.6297 | 892,074.0 | +0.00% |
| 2024-02 | $2.27 | $1.76 | $0.51 | 2,078,453.0 | +5.00% |
| 2024-01 | $3.43 | $1.74 | $1.69 | 6,672,361.0 | -33.33% |
Bio Key International Inc 주식 (BKYI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.12 | $2.37 | $1.75 | 3,035,644.8 | -22.48% |
| 2023-11 | $4.43 | $2.52 | $1.91 | 1,352,639.7 | +7.61% |
| 2023-10 | $10.31 | $2.81 | $7.51 | 3,170,158.6 | -62.99% |
| 2023-09 | $11.14 | $8.46 | $2.68 | 18,802.6 | +5.86% |
| 2023-08 | $13.32 | $8.34 | $4.98 | 31,898.3 | -27.25% |
| 2023-07 | $14.40 | $12.24 | $2.16 | 37,135.3 | -6.76% |
| 2023-06 | $14.22 | $12.60 | $1.62 | 12,233.6 | -3.62% |
| 2023-05 | $15.30 | $10.81 | $4.49 | 27,478.2 | +18.18% |
| 2023-04 | $15.30 | $11.70 | $3.60 | 12,979.3 | -5.71% |
| 2023-03 | $15.30 | $11.22 | $4.08 | 15,304.4 | -4.11% |
| 2023-02 | $16.16 | $12.42 | $3.74 | 14,871.2 | -10.98% |
| 2023-01 | $14.76 | $10.80 | $3.96 | 21,249.1 | +40.15% |
2.82%
자본화:
|
볼륨(24시간):