BIO-key International, Inc. - BKYI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.73	0.76	0.76	0.76	0.72	216,544
December 03, 2025	0.71	0.73	0.73	0.74	0.69	298,273
December 02, 2025	0.72	0.71	0.71	0.75	0.68	607,800
December 01, 2025	0.8	0.73	0.73	0.81	0.72	689,200
November 28, 2025	0.83	0.81	0.81	0.83	0.79	188,800
November 26, 2025	0.79	0.82	0.82	0.83	0.78	279,703
November 25, 2025	0.81	0.8	0.8	0.83	0.78	362,917
November 24, 2025	0.84	0.83	0.83	0.87	0.83	414,200
November 21, 2025	0.89	0.88	0.88	0.9	0.83	553,358
November 20, 2025	0.91	0.92	0.92	0.93	0.87	596,300
November 19, 2025	1.01	0.93	0.93	1.07	0.9	1.08M
November 18, 2025	0.95	1.03	1.03	1.03	0.95	1.14M
November 17, 2025	0.99	0.97	0.97	1.03	0.97	1.94M
November 14, 2025	0.95	0.95	0.95	1.03	0.92	2.42M
November 13, 2025	0.86	0.97	0.97	1.11	0.86	4.57M
November 12, 2025	0.92	0.94	0.94	1.07	0.87	33.17M
November 11, 2025	0.77	0.82	0.82	0.87	0.76	2.75M
November 10, 2025	0.8	0.8	0.8	0.89	0.79	9.29M
November 07, 2025	0.94	0.96	0.96	1.38	0.84	473.84M
November 06, 2025	0.66	0.63	0.63	0.67	0.62	456,579
November 05, 2025	0.66	0.67	0.67	0.69	0.66	343,004
November 04, 2025	0.71	0.7	0.7	0.73	0.67	679,695
November 03, 2025	0.76	0.74	0.74	0.79	0.72	611,500
October 31, 2025	0.76	0.78	0.78	0.84	0.75	628,487
October 30, 2025	0.84	0.76	0.76	0.86	0.76	1.95M
October 29, 2025	0.89	0.91	0.91	0.98	0.87	1.55M
October 28, 2025	0.98	0.94	0.94	1.17	0.89	5.77M
October 27, 2025	1.9	1.02	1.02	1.97	1.02	266.67M
October 24, 2025	0.76	0.77	0.77	0.8	0.75	74,905
October 23, 2025	0.77	0.76	0.76	0.77	0.75	32,704
October 22, 2025	0.81	0.75	0.75	0.82	0.73	132,600
October 21, 2025	0.75	0.8	0.8	0.82	0.75	492,100
October 20, 2025	0.75	0.74	0.74	0.75	0.72	46,900
October 17, 2025	0.73	0.73	0.73	0.75	0.71	74,369
October 16, 2025	0.76	0.73	0.73	0.76	0.73	50,071
October 15, 2025	0.74	0.75	0.75	0.76	0.74	94,580
October 14, 2025	0.72	0.75	0.75	0.75	0.72	55,632
October 13, 2025	0.71	0.72	0.72	0.75	0.7	89,427
October 10, 2025	0.75	0.71	0.71	0.76	0.7	105,463
October 09, 2025	0.75	0.76	0.76	0.76	0.73	114,000
October 08, 2025	0.75	0.75	0.75	0.76	0.72	93,529
October 07, 2025	0.77	0.76	0.76	0.78	0.75	75,604
October 06, 2025	0.81	0.78	0.78	0.81	0.76	123,159
October 03, 2025	0.79	0.79	0.79	0.8	0.76	96,033
October 02, 2025	0.78	0.8	0.8	0.8	0.76	161,208
October 01, 2025	0.72	0.78	0.78	0.78	0.72	247,774
September 30, 2025	0.75	0.72	0.72	0.75	0.71	154,302
September 29, 2025	0.77	0.75	0.75	0.77	0.74	66,022
September 26, 2025	0.76	0.75	0.75	0.77	0.75	121,381
September 25, 2025	0.78	0.76	0.76	0.78	0.76	81,600
September 24, 2025	0.79	0.78	0.78	0.8	0.76	63,014
September 23, 2025	0.78	0.77	0.77	0.79	0.77	107,000
September 22, 2025	0.78	0.79	0.79	0.8	0.75	91,655
September 19, 2025	0.79	0.78	0.78	0.82	0.77	169,823
September 18, 2025	0.78	0.8	0.8	0.8	0.76	191,649
September 17, 2025	0.86	0.76	0.76	0.86	0.76	298,335
September 16, 2025	0.78	0.84	0.84	0.86	0.76	365,513
September 15, 2025	0.77	0.8	0.8	0.8	0.75	134,700
September 12, 2025	0.77	0.77	0.77	0.78	0.75	56,211
September 11, 2025	0.76	0.76	0.76	0.78	0.75	110,777

BIO-key International, Inc. (BKYI) NASDAQ