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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.55	0.57	0.57	0.6	0.54	236,293
February 19, 2026	0.55	0.55	0.55	0.58	0.54	152,556
February 18, 2026	0.56	0.55	0.55	0.59	0.55	161,513
February 17, 2026	0.59	0.56	0.56	0.6	0.54	236,383
February 13, 2026	0.58	0.59	0.59	0.64	0.58	131,950
February 12, 2026	0.62	0.61	0.61	0.64	0.58	348,332
February 11, 2026	0.63	0.61	0.61	0.66	0.6	280,997
February 10, 2026	0.66	0.65	0.65	0.68	0.65	153,700
February 09, 2026	0.66	0.67	0.67	0.71	0.66	156,463
February 06, 2026	0.67	0.68	0.68	0.69	0.65	203,059
February 05, 2026	0.68	0.67	0.67	0.74	0.67	252,543
February 04, 2026	0.76	0.69	0.69	0.76	0.69	327,345
February 03, 2026	0.63	0.77	0.77	0.8	0.63	1.18M
February 02, 2026	0.64	0.67	0.67	0.69	0.64	524,428
January 30, 2026	0.65	0.73	0.73	0.75	0.65	1.24M
January 29, 2026	0.68	0.7	0.7	0.73	0.62	4.66M
January 28, 2026	0.77	0.73	0.73	0.88	0.66	175.65M
January 27, 2026	0.56	0.55	0.55	0.57	0.53	180,845
January 26, 2026	0.56	0.56	0.56	0.57	0.56	163,987
January 23, 2026	0.57	0.58	0.57	0.58	0.57	54,059
January 22, 2026	0.59	0.59	0.59	0.6	0.58	76,100
January 21, 2026	0.57	0.58	0.58	0.6	0.56	79,835
January 20, 2026	0.57	0.56	0.56	0.59	0.56	120,400
January 16, 2026	0.6	0.59	0.59	0.61	0.59	75,025
January 15, 2026	0.6	0.62	0.62	0.62	0.58	47,806
January 14, 2026	0.6	0.6	0.6	0.61	0.58	137,217
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

BIO-key International, Inc. (BKYI) NASDAQ