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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

BIO-key International, Inc. (BKYI) NASDAQ