BIO-key International, Inc. (BKYI) NASDAQ

0.78

+0.0472(+6.44%)

Updated at August 18 03:47PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.74	0.73	0.73	0.75	0.72	138,849
August 14, 2025	0.77	0.75	0.75	0.79	0.74	74,400
August 13, 2025	0.77	0.79	0.79	0.82	0.75	250,200
August 12, 2025	0.77	0.81	0.81	0.83	0.76	359,413
August 11, 2025	0.76	0.78	0.78	0.78	0.71	227,536
August 08, 2025	0.75	0.75	0.75	0.76	0.74	102,209
August 07, 2025	0.73	0.76	0.76	0.82	0.7	474,710
August 06, 2025	0.73	0.73	0.73	0.74	0.72	49,204
August 05, 2025	0.79	0.75	0.75	0.79	0.73	45,703
August 04, 2025	0.74	0.77	0.77	0.8	0.74	34,506
August 01, 2025	0.75	0.76	0.76	0.76	0.69	186,539
July 31, 2025	0.78	0.77	0.77	0.8	0.76	174,349
July 30, 2025	0.8	0.8	0.8	0.81	0.78	44,654
July 29, 2025	0.81	0.8	0.8	0.82	0.78	73,733
July 28, 2025	0.85	0.81	0.81	0.86	0.8	101,619
July 25, 2025	0.84	0.83	0.83	0.88	0.81	39,558
July 24, 2025	0.84	0.83	0.83	0.85	0.82	66,314
July 23, 2025	0.85	0.83	0.83	0.85	0.82	61,135
July 22, 2025	0.82	0.85	0.85	0.86	0.82	224,872
July 21, 2025	0.83	0.83	0.83	0.84	0.82	96,900
July 18, 2025	0.83	0.83	0.83	0.85	0.81	114,841
July 17, 2025	0.83	0.83	0.83	0.85	0.82	145,800
July 16, 2025	0.81	0.82	0.82	0.86	0.8	362,100
July 15, 2025	0.82	0.81	0.81	0.82	0.8	66,325
July 14, 2025	0.81	0.81	0.81	0.86	0.8	269,017
July 11, 2025	0.8	0.8	0.8	0.81	0.8	90,001
July 10, 2025	0.81	0.81	0.81	0.82	0.8	127,500
July 09, 2025	0.82	0.82	0.82	0.82	0.8	60,500
July 08, 2025	0.79	0.81	0.81	0.82	0.79	146,442
July 07, 2025	0.81	0.8	0.8	0.82	0.8	113,599
July 03, 2025	0.81	0.81	0.81	0.82	0.8	37,300
July 02, 2025	0.81	0.81	0.81	0.83	0.8	130,702
July 01, 2025	0.81	0.83	0.83	0.85	0.78	585,108
June 30, 2025	0.81	0.82	0.82	0.84	0.81	143,162
June 27, 2025	0.82	0.83	0.83	0.84	0.81	159,327
June 26, 2025	0.86	0.82	0.82	0.86	0.82	110,534
June 25, 2025	0.83	0.84	0.84	0.86	0.77	433,617
June 24, 2025	0.85	0.84	0.84	0.85	0.81	198,209
June 23, 2025	0.82	0.83	0.83	0.86	0.79	641,214
June 20, 2025	0.82	0.81	0.81	0.85	0.81	268,306
June 18, 2025	0.81	0.84	0.84	0.85	0.8	313,467
June 17, 2025	0.76	0.81	0.81	0.91	0.76	6.97M
June 16, 2025	0.78	0.82	0.82	0.82	0.76	238,925
June 13, 2025	0.79	0.78	0.78	0.81	0.76	323,100
June 12, 2025	0.81	0.81	0.81	0.85	0.79	661,642
June 11, 2025	0.82	0.83	0.83	0.86	0.82	296,292
June 10, 2025	0.86	0.83	0.83	0.86	0.81	324,379
June 09, 2025	0.86	0.84	0.84	1	0.8	2.26M
June 06, 2025	0.84	0.85	0.85	0.86	0.81	283,855
June 05, 2025	0.85	0.82	0.82	0.89	0.81	831,404
June 04, 2025	0.87	0.82	0.82	0.92	0.8	1.12M
June 03, 2025	0.81	0.82	0.82	0.9	0.81	296,600
June 02, 2025	0.84	0.81	0.81	0.85	0.8	92,000
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