Quantcast

Historical Stock Prices

BKYI 
$1.19
*  
0.0168
1.39%
Get BKYI Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading BKYI now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 1.1558 1.2005 1.133 1.19 12,730
04/17/2019 1.22 1.22 1.2 1.2068 8,174
04/16/2019 1.18 1.21 1.1742 1.19 5,222
04/15/2019 1.3171 1.3435 1.1 1.1259 29,763
04/12/2019 1.3078 1.3434 1.29 1.32 7,561
04/11/2019 1.34 1.3599 1.3166 1.3499 7,372
04/10/2019 1.4199 1.4199 1.3 1.3 15,132
04/09/2019 1.44 1.44 1.35 1.37 12,731
04/08/2019 1.4 1.45 1.3701 1.45 15,862
04/05/2019 1.4199 1.4199 1.3709 1.4 8,718
04/04/2019 1.41 1.42 1.36 1.3999 19,166
04/03/2019 1.35 1.42 1.35 1.36 30,525
04/02/2019 1.3 1.38 1.25 1.37 30,205
04/01/2019 1.53 1.53 1.41 1.4229 30,878
03/29/2019 1.38 1.54 1.375 1.47 89,537
03/28/2019 1.303 1.36 1.3 1.36 32,013
03/27/2019 1.3 1.3099 1.26 1.29 32,918
03/26/2019 1.22 1.31 1.22 1.28 16,601
03/25/2019 1.2417 1.2417 1.16 1.2095 20,779
03/22/2019 1.205 1.26 1.2 1.24 20,806
03/21/2019 1.151 1.2001 1.151 1.18 8,084
03/20/2019 1.205 1.206 1.14 1.17 29,174
03/19/2019 1.28 1.28 1.19 1.23 8,265
03/18/2019 1.19 1.35 1.19 1.26 33,922
03/15/2019 1.13 1.2 1.13 1.15 21,666
03/14/2019 1.0941 1.14 1.0941 1.1 12,009
03/13/2019 1.04 1.14 1.04 1.08 10,061
03/12/2019 1.075 1.075 1.03 1.03 4,128
03/11/2019 1.06 1.12 1.0452 1.06 9,736
03/08/2019 1.0438 1.06 1.0364 1.0364 9,492
03/07/2019 1.058 1.058 1.041 1.055 3,371
03/06/2019 1.0499 1.1245 1.0475 1.0801 34,869
03/05/2019 1.0448 1.05 1.03 1.04 5,093
03/04/2019 1.05 1.05 1.0392 1.0424 30,228
03/01/2019 1.1543 1.16 1.0273 1.05 31,759
02/28/2019 1.16 1.18 1.1223 1.1236 22,331
02/27/2019 1.18 1.1999 1.18 1.19 10,849
02/26/2019 1.2 1.2 1.18 1.19 6,324
02/25/2019 1.25 1.27 1.2 1.2 13,075
02/22/2019 1.24 1.2467 1.1903 1.21 17,720
02/21/2019 1.23 1.23 1.2 1.2 7,171
02/20/2019 1.26 1.2891 1.2 1.21 25,579
02/19/2019 1.38 1.38 1.25 1.25 19,739
02/15/2019 1.47 1.473 1.3712 1.38 14,405
02/14/2019 1.48 1.48 1.3829 1.42 16,264
02/13/2019 1.57 1.57 1.3 1.4302 43,348
02/12/2019 1.24 1.6 1.24 1.6 13,616
02/11/2019 1.25 1.33 1.1707 1.21 36,297
02/08/2019 1.2 1.264 1.17 1.235 28,395
02/07/2019 1.35 1.35 1.2 1.23 35,195
02/06/2019 1.4 1.4175 1.3201 1.35 20,358
02/05/2019 1.51 1.51 1.21 1.37 61,650
02/04/2019 1.62 1.62 1.39 1.49 41,181
02/01/2019 1.6 1.62 1.47 1.61 97,942
01/31/2019 1.45 1.57 1.39 1.56 169,293
01/30/2019 1.21 1.59 1.2 1.39 257,752
01/29/2019 1.13 1.2042 1.12 1.13 28,609
01/28/2019 1.23 1.23 1.1001 1.1001 12,534
01/25/2019 1.16 1.34 1.1098 1.19 110,710
01/24/2019 0.9146 1.14 0.9146 1.14 97,056
01/23/2019 0.91 0.9172 0.91 0.9172 13,895
01/22/2019 0.9401 0.9401 0.91 0.91 13,225
01/18/2019 0.928 0.928 0.9 0.928 644
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio