BIO-key International, Inc. (BKYI)

BIO-key International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.82	0.84	0.81	0.83	0.83	0.94%	159,327
Jun 26, 2025	0.86	0.86	0.82	0.82	0.82	-2.47%	110,534
Jun 25, 2025	0.83	0.86	0.77	0.84	0.84	0.36%	433,617
Jun 24, 2025	0.85	0.85	0.81	0.84	0.84	1.45%	198,209
Jun 23, 2025	0.82	0.86	0.79	0.83	0.83	2.15%	641,214
Jun 20, 2025	0.82	0.85	0.81	0.81	0.81	-3.50%	268,306
Jun 18, 2025	0.81	0.85	0.80	0.84	0.84	4.28%	313,467
Jun 17, 2025	0.76	0.91	0.76	0.81	0.81	-1.76%	6,966,000
Jun 16, 2025	0.78	0.82	0.76	0.82	0.82	5.25%	238,925
Jun 13, 2025	0.79	0.81	0.76	0.78	0.78	-3.83%	323,071
Jun 12, 2025	0.81	0.85	0.79	0.81	0.81	-2.88%	661,642
Jun 11, 2025	0.82	0.86	0.82	0.83	0.83	0.36%	298,602
Jun 10, 2025	0.86	0.86	0.81	0.83	0.83	-1.19%	324,379
Jun 9, 2025	0.86	1.00	0.80	0.84	0.84	-1.61%	2,256,230
Jun 6, 2025	0.84	0.86	0.81	0.85	0.85	4.24%	287,784
Jun 5, 2025	0.85	0.89	0.81	0.82	0.82	-0.30%	831,404
Jun 4, 2025	0.87	0.92	0.80	0.82	0.82	0.30%	1,119,501
Jun 3, 2025	0.81	0.90	0.81	0.82	0.82	0.82%	296,581
Jun 2, 2025	0.84	0.85	0.80	0.81	0.81	-3.18%	91,959
May 30, 2025	0.77	0.92	0.75	0.84	0.84	7.01%	1,318,839
May 29, 2025	0.79	0.80	0.76	0.79	0.79	-1.01%	47,009
May 28, 2025	0.78	0.82	0.78	0.79	0.79	-0.20%	37,507
May 27, 2025	0.79	0.83	0.78	0.79	0.79	0.71%	82,605
May 23, 2025	0.80	0.83	0.76	0.79	0.79	-3.66%	58,369
May 22, 2025	0.83	0.87	0.78	0.82	0.82	-3.65%	152,674
May 21, 2025	0.85	0.95	0.83	0.85	0.85	-	290,833
May 20, 2025	0.85	0.90	0.82	0.85	0.85	1.31%	103,891
May 19, 2025	0.83	0.88	0.79	0.84	0.84	0.72%	871,195
May 16, 2025	0.88	0.88	0.83	0.83	0.83	-1.88%	70,217
May 15, 2025	0.80	0.86	0.80	0.85	0.85	2.41%	69,887
May 14, 2025	0.81	0.87	0.80	0.83	0.83	2.35%	74,416
May 13, 2025	0.82	0.83	0.80	0.81	0.81	1.25%	109,052
May 12, 2025	0.82	0.82	0.75	0.80	0.80	1.27%	106,996
May 9, 2025	0.75	0.79	0.75	0.79	0.79	2.73%	87,102
May 8, 2025	0.76	0.78	0.74	0.77	0.77	1.06%	75,102
May 7, 2025	0.78	0.80	0.75	0.76	0.76	-4.89%	87,151
May 6, 2025	0.82	0.85	0.76	0.80	0.80	-10.01%	258,332
May 5, 2025	0.82	0.96	0.77	0.89	0.89	7.43%	616,662
May 2, 2025	0.76	0.83	0.75	0.83	0.83	4.61%	65,483
May 1, 2025	0.76	0.83	0.76	0.79	0.79	-1.67%	53,819
Apr 30, 2025	0.78	0.84	0.74	0.80	0.80	2.12%	123,826
Apr 29, 2025	0.75	0.85	0.72	0.79	0.79	6.45%	106,937
Apr 28, 2025	0.72	0.78	0.72	0.74	0.74	-6.85%	102,419
Apr 25, 2025	0.80	0.84	0.75	0.79	0.79	6.06%	1,403,538
Apr 24, 2025	0.74	0.75	0.72	0.75	0.75	4.17%	864,231
Apr 23, 2025	0.68	0.74	0.67	0.72	0.72	4.55%	75,230
Apr 22, 2025	0.69	0.73	0.67	0.69	0.69	0.31%	100,887
Apr 21, 2025	0.73	0.75	0.69	0.69	0.69	-4.11%	20,442
Apr 17, 2025	0.68	0.72	0.65	0.72	0.72	-0.04%	275,921
Apr 16, 2025	0.70	0.73	0.69	0.72	0.72	-0.76%	18,789

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.