BIO-key International, Inc. (BKYI) NASDAQ

0.82

-0.0234(-2.79%)

Updated at June 02 11:04AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	0.77	0.84	0.84	0.92	0.75	1.32M
May 29, 2025	0.79	0.79	0.79	0.8	0.76	47,009
May 28, 2025	0.78	0.79	0.79	0.82	0.78	37,507
May 27, 2025	0.79	0.79	0.79	0.83	0.78	82,605
May 23, 2025	0.8	0.79	0.79	0.83	0.76	58,355
May 22, 2025	0.83	0.82	0.82	0.87	0.78	152,674
May 21, 2025	0.85	0.85	0.84	0.95	0.83	286,883
May 20, 2025	0.85	0.85	0.85	0.9	0.82	103,900
May 19, 2025	0.83	0.84	0.84	0.88	0.79	871,200
May 16, 2025	0.88	0.83	0.83	0.88	0.83	60,915
May 15, 2025	0.8	0.85	0.85	0.86	0.8	69,900
May 14, 2025	0.81	0.83	0.83	0.87	0.8	74,416
May 13, 2025	0.82	0.81	0.81	0.83	0.8	109,622
May 12, 2025	0.82	0.8	0.8	0.82	0.75	103,680
May 09, 2025	0.75	0.79	0.79	0.79	0.75	87,102
May 08, 2025	0.76	0.77	0.77	0.78	0.74	75,102
May 07, 2025	0.78	0.76	0.76	0.8	0.75	87,151
May 06, 2025	0.82	0.8	0.8	0.85	0.76	245,938
May 05, 2025	0.82	0.89	0.89	0.96	0.77	616,700
May 02, 2025	0.76	0.83	0.83	0.83	0.75	64,660
May 01, 2025	0.76	0.79	0.79	0.83	0.76	43,042
April 30, 2025	0.78	0.8	0.8	0.84	0.74	122,252
April 29, 2025	0.75	0.79	0.79	0.85	0.72	106,937
April 28, 2025	0.72	0.74	0.74	0.78	0.72	102,419
April 25, 2025	0.8	0.79	0.79	0.84	0.75	1.4M
April 24, 2025	0.74	0.75	0.75	0.75	0.72	864,231
April 23, 2025	0.68	0.72	0.72	0.74	0.67	75,230
April 22, 2025	0.69	0.69	0.69	0.73	0.67	100,900
April 21, 2025	0.73	0.69	0.69	0.75	0.69	20,442
April 17, 2025	0.68	0.72	0.72	0.72	0.65	275,205
April 16, 2025	0.7	0.72	0.72	0.73	0.69	18,800
April 15, 2025	0.75	0.72	0.72	0.84	0.7	64,854
April 14, 2025	0.72	0.73	0.73	0.77	0.68	73,639
April 11, 2025	0.77	0.73	0.73	0.79	0.66	220,374
April 10, 2025	0.7	0.75	0.75	0.84	0.7	321,900
April 09, 2025	0.63	0.7	0.7	0.71	0.62	170,392
April 08, 2025	0.67	0.64	0.64	0.72	0.63	103,948
April 07, 2025	0.71	0.66	0.66	0.78	0.63	158,009
April 04, 2025	0.7	0.73	0.73	0.76	0.67	81,602
April 03, 2025	0.72	0.72	0.72	0.75	0.71	57,329
April 02, 2025	0.77	0.75	0.75	0.79	0.74	89,700
April 01, 2025	0.79	0.76	0.76	0.81	0.76	205,600
March 31, 2025	0.8	0.79	0.79	0.81	0.75	356,000
March 28, 2025	0.85	0.81	0.81	0.85	0.78	185,269
March 27, 2025	0.98	0.86	0.86	0.99	0.7	818,502
March 26, 2025	1.1	1.12	1.12	1.2	1.07	1.13M
March 25, 2025	1.04	1.09	1.09	1.12	1	179,431
March 24, 2025	1.03	1.05	1.05	1.05	0.98	98,814
March 21, 2025	0.99	1.06	1.06	1.06	0.98	152,258
March 20, 2025	1.03	1.01	1.01	1.1	0.98	146,923
March 19, 2025	1	1.02	1.02	1.03	0.97	116,245
March 18, 2025	1.02	1.03	1.03	1.06	1.02	72,537
March 17, 2025	1.19	1.03	1.03	1.2	1.02	291,643
March 14, 2025	1.3	1.2	1.2	1.33	1.17	285,117
March 13, 2025	1.4	1.26	1.26	1.43	1.2	1.82M
March 12, 2025	1.2	1.19	1.19	1.2	1.11	199,156
March 11, 2025	1.26	1.22	1.22	1.29	1.1	1.43M
March 10, 2025	1.05	1.1	1.1	1.13	0.97	1.46M
March 07, 2025	1.06	1.06	1.06	1.07	0.96	50,127
March 06, 2025	1.04	1.08	1.08	1.1	1.03	24,600