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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.6	0.57	0.57	0.6	0.56	138,396
January 12, 2026	0.59	0.6	0.6	0.6	0.56	124,698
January 09, 2026	0.61	0.57	0.57	0.61	0.55	119,738
January 08, 2026	0.61	0.6	0.6	0.61	0.58	94,417
January 07, 2026	0.62	0.61	0.61	0.64	0.58	170,000
January 06, 2026	0.61	0.64	0.64	0.64	0.59	137,712
January 05, 2026	0.58	0.6	0.6	0.61	0.58	86,927
January 02, 2026	0.55	0.59	0.59	0.6	0.55	167,749
December 31, 2025	0.56	0.54	0.54	0.57	0.51	481,075
December 30, 2025	0.56	0.57	0.57	0.58	0.56	200,746
December 29, 2025	0.59	0.56	0.56	0.59	0.53	468,696
December 26, 2025	0.62	0.61	0.61	0.63	0.59	226,507
December 24, 2025	0.61	0.62	0.62	0.63	0.61	51,006
December 23, 2025	0.63	0.63	0.63	0.64	0.62	112,337
December 22, 2025	0.63	0.63	0.63	0.65	0.62	212,315
December 19, 2025	0.65	0.64	0.64	0.65	0.61	368,559
December 18, 2025	0.62	0.65	0.65	0.65	0.62	211,692
December 17, 2025	0.64	0.64	0.64	0.65	0.63	177,657
December 16, 2025	0.66	0.66	0.66	0.66	0.63	307,200
December 15, 2025	0.69	0.66	0.66	0.7	0.65	249,700
December 12, 2025	0.71	0.7	0.7	0.73	0.67	218,400
December 11, 2025	0.7	0.69	0.69	0.72	0.68	243,800
December 10, 2025	0.73	0.73	0.73	0.73	0.69	307,800
December 09, 2025	0.73	0.74	0.74	0.76	0.72	234,723
December 08, 2025	0.75	0.77	0.77	0.78	0.73	272,600
December 05, 2025	0.76	0.77	0.77	0.77	0.72	143,000
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

BIO-key International, Inc. (BKYI) NASDAQ