BIO-key International, Inc. (BKYI) NASDAQ

0.54

+0.0177(+3.37%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.53	0.54	0.54	0.55	0.52	84,373
April 01, 2026	0.53	0.53	0.53	0.55	0.53	50,818
March 31, 2026	0.56	0.53	0.53	0.56	0.49	377,133
March 30, 2026	0.57	0.6	0.6	0.6	0.55	200,050
March 27, 2026	0.58	0.57	0.57	0.62	0.57	109,435
March 26, 2026	0.61	0.58	0.58	0.61	0.58	99,757
March 25, 2026	0.57	0.61	0.61	0.63	0.57	124,632
March 24, 2026	0.6	0.58	0.58	0.61	0.57	108,630
March 23, 2026	0.58	0.62	0.62	0.63	0.58	270,933
March 20, 2026	0.63	0.63	0.63	0.64	0.58	345,368
March 19, 2026	0.64	0.64	0.64	0.66	0.59	211,697
March 18, 2026	0.66	0.66	0.66	0.69	0.62	207,305
March 17, 2026	0.63	0.64	0.64	0.66	0.62	66,426
March 16, 2026	0.65	0.64	0.64	0.67	0.63	85,990
March 13, 2026	0.67	0.65	0.65	0.69	0.63	123,337
March 12, 2026	0.65	0.66	0.66	0.67	0.63	300,451
March 11, 2026	0.65	0.64	0.64	0.65	0.61	131,344
March 10, 2026	0.61	0.65	0.65	0.65	0.6	94,840
March 09, 2026	0.63	0.62	0.62	0.64	0.56	329,098
March 06, 2026	0.68	0.66	0.66	0.7	0.64	375,055
March 05, 2026	0.69	0.72	0.72	0.73	0.67	3.97M
March 04, 2026	0.72	0.7	0.7	0.74	0.68	221,582
March 03, 2026	0.67	0.69	0.69	0.75	0.67	559,751
March 02, 2026	0.59	0.66	0.66	0.66	0.59	161,000
February 27, 2026	0.66	0.65	0.65	0.67	0.62	163,800
February 26, 2026	0.6	0.64	0.64	0.64	0.59	110,812
February 25, 2026	0.58	0.62	0.62	0.62	0.54	284,000
February 24, 2026	0.56	0.55	0.55	0.6	0.53	3.26M
February 23, 2026	0.57	0.54	0.54	0.57	0.53	84,500
February 20, 2026	0.55	0.57	0	0.6	0.54	236,293
February 19, 2026	0.55	0.55	0	0.58	0.54	152,556
February 18, 2026	0.56	0.55	0	0.59	0.55	163,971
February 17, 2026	0.59	0.56	0	0.6	0.54	236,400
February 13, 2026	0.58	0.59	0	0.64	0.58	132,000
February 12, 2026	0.62	0.61	0	0.64	0.58	348,332
February 11, 2026	0.63	0.61	0	0.66	0.6	281,000
February 10, 2026	0.66	0.65	0	0.68	0.65	153,700
February 09, 2026	0.66	0.67	0	0.71	0.66	156,463
February 06, 2026	0.67	0.66	0	0.71	0.65	214,700
February 05, 2026	0.68	0.67	0	0.74	0.67	252,543
February 04, 2026	0.76	0.69	0	0.76	0.69	327,345
February 03, 2026	0.63	0.77	0	0.8	0.63	1.21M
February 02, 2026	0.64	0.67	0	0.69	0.64	524,428
January 30, 2026	0.65	0.73	0	0.75	0.65	1.24M
January 29, 2026	0.68	0.7	0	0.73	0.62	4.66M
January 28, 2026	0.77	0.73	0	0.88	0.66	175.65M
January 27, 2026	0.56	0.55	0	0.57	0.53	180,845
January 26, 2026	0.56	0.56	0	0.57	0.56	163,987
January 23, 2026	0.57	0.58	0	0.59	0.57	54,264
January 22, 2026	0.59	0.59	0	0.6	0.58	76,100
January 21, 2026	0.57	0.58	0	0.6	0.56	79,835
January 20, 2026	0.57	0.56	0	0.59	0.56	120,400
January 16, 2026	0.6	0.59	0	0.61	0.59	75,025
January 15, 2026	0.6	0.62	0	0.62	0.58	47,806
January 14, 2026	0.6	0.6	0	0.61	0.58	139,931
January 13, 2026	0.6	0.57	0	0.6	0.56	145,805
January 12, 2026	0.59	0.6	0	0.6	0.56	124,698
January 09, 2026	0.61	0.57	0	0.61	0.55	119,738
January 08, 2026	0.61	0.6	0	0.61	0.58	94,417
January 07, 2026	0.62	0.61	0	0.64	0.58	170,000