BKYI(BKYI)
BKYI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $4.11 | $4.30 | $2.70 | $2.83 | 79.36M |
| 10/12/2026 | $1.62 | $1.70 | $1.55 | $1.65 | 73,005 |
| 10/9/2026 | $1.69 | $1.75 | $1.62 | $1.67 | 82,529 |
| 10/8/2026 | $1.72 | $1.78 | $1.61 | $1.74 | 120,539 |
| 10/7/2026 | $1.77 | $1.81 | $1.71 | $1.76 | 125,489 |
| 10/6/2026 | $1.95 | $1.95 | $1.76 | $1.82 | 271,136 |
| 10/5/2026 | $1.93 | $2.24 | $1.78 | $1.93 | 339,512 |
| 10/2/2026 | $2.16 | $2.32 | $1.92 | $2.12 | 423,900 |
| 10/1/2026 | $2.80 | $2.80 | $2.20 | $2.29 | 912,700 |
| 9/30/2026 | $2.85 | $3.21 | $2.66 | $2.80 | 2.20M |
| 9/29/2026 | $3.37 | $4.66 | $2.70 | $3.12 | 169.59M |
| 9/28/2026 | $1.83 | $1.96 | $1.65 | $1.68 | 93,848 |
| 9/25/2026 | $2.04 | $2.14 | $1.63 | $1.79 | 179,378 |
| 9/24/2026 | $2.37 | $2.38 | $1.97 | $2.04 | 171,787 |
| 9/23/2026 | $2.44 | $2.55 | $2.22 | $2.49 | 646,247 |
| 9/22/2026 | $2.51 | $2.59 | $2.37 | $2.38 | 40,424 |
| 9/21/2026 | $2.51 | $2.66 | $2.47 | $2.47 | 13,600 |
| 9/18/2026 | $2.52 | $2.68 | $2.40 | $2.48 | 29,100 |
| 9/17/2026 | $2.66 | $2.66 | $2.48 | $2.57 | 16,244 |
| 9/16/2026 | $2.67 | $2.70 | $2.50 | $2.56 | 11,400 |
| 9/15/2026 | $2.61 | $2.67 | $2.50 | $2.67 | 10,446 |
| 9/14/2026 | $2.65 | $2.77 | $2.61 | $2.65 | 15,300 |
| 9/11/2026 | $2.71 | $2.88 | $2.61 | $2.65 | 14,652 |
| 9/10/2026 | $2.76 | $2.81 | $2.68 | $2.75 | 8,800 |
| 9/9/2026 | $2.70 | $2.77 | $2.57 | $2.74 | 12,700 |
| 9/8/2026 | $2.70 | $2.78 | $2.65 | $2.67 | 14,812 |
| 9/4/2026 | $2.81 | $2.96 | $2.66 | $2.81 | 23,832 |
| 9/3/2026 | $2.87 | $2.98 | $2.77 | $2.82 | 9,800 |
| 9/2/2026 | $3.01 | $3.01 | $2.93 | $2.93 | 6,400 |
| 9/1/2026 | $3.06 | $3.19 | $3.00 | $3.01 | 16,651 |
| 8/31/2026 | $3.10 | $3.26 | $3.00 | $3.10 | 11,942 |
| 8/28/2026 | $3.14 | $3.20 | $3.03 | $3.08 | 21,300 |
| 8/27/2026 | $3.01 | $3.30 | $3.01 | $3.10 | 43,023 |
| 8/26/2026 | $3.04 | $3.13 | $2.90 | $2.96 | 18,778 |
| 8/25/2026 | $2.97 | $3.08 | $2.88 | $3.02 | 68,312 |
| 8/24/2026 | $3.09 | $3.20 | $2.92 | $2.97 | 13,400 |
| 8/21/2026 | $3.09 | $3.24 | $3.03 | $3.07 | 23,318 |
| 8/20/2026 | $3.07 | $3.14 | $2.97 | $3.10 | 21,050 |
| 8/19/2026 | $3.12 | $3.20 | $2.90 | $3.02 | 17,600 |
| 8/18/2026 | $3.01 | $3.28 | $2.90 | $3.07 | 64,600 |
| 8/17/2026 | $3.45 | $3.47 | $3.10 | $3.14 | 49,300 |
| 8/14/2026 | $3.14 | $3.47 | $2.96 | $3.18 | 98,107 |
| 8/13/2026 | $3.69 | $3.90 | $3.55 | $3.77 | 59,309 |
| 8/12/2026 | $3.87 | $4.00 | $3.72 | $3.76 | 31,918 |
| 8/11/2026 | $3.71 | $4.09 | $3.57 | $3.90 | 87,297 |
| 8/10/2026 | $3.94 | $4.43 | $3.84 | $4.17 | 691,141 |
| 8/7/2026 | $4.15 | $4.35 | $3.90 | $4.03 | 96,646 |
| 8/6/2026 | $4.08 | $4.24 | $3.75 | $3.98 | 44,100 |
| 8/5/2026 | $4.01 | $4.30 | $3.95 | $4.04 | 15,100 |
| 8/4/2026 | $3.80 | $4.11 | $3.67 | $4.04 | 46,488 |
| 8/3/2026 | $4.34 | $4.60 | $3.58 | $3.76 | 74,400 |
| 7/31/2026 | $4.33 | $4.84 | $4.17 | $4.39 | 41,340 |
| 7/30/2026 | $4.25 | $4.78 | $4.18 | $4.33 | 52,398 |
| 7/29/2026 | $4.35 | $4.41 | $3.86 | $4.39 | 99,426 |
| 7/28/2026 | $4.88 | $5.40 | $3.82 | $4.25 | 2.79M |
| 7/27/2026 | $4.41 | $4.85 | $4.41 | $4.75 | 3,765 |
| 7/24/2026 | $4.51 | $4.64 | $4.37 | $4.55 | 3,241 |
| 7/23/2026 | $4.51 | $4.75 | $4.51 | $4.64 | 7,100 |
| 7/22/2026 | $4.64 | $4.80 | $4.51 | $4.77 | 4,132 |
| 7/21/2026 | $4.50 | $4.59 | $4.41 | $4.58 | 5,200 |
| 7/20/2026 | $4.75 | $4.75 | $4.35 | $4.35 | 5,131 |
| 7/17/2026 | $4.79 | $4.79 | $4.60 | $4.60 | 1,837 |
| 7/16/2026 | $4.93 | $5.00 | $4.30 | $4.97 | 7,012 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
