BIO-key International, Inc. (BKYI)
NASDAQ: BKYI · Real-Time Price · USD
0.790
-0.041 (-4.91%)
Nov 21, 2024, 1:15 PM EST - Market open
BIO-key International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.85 | 0.85 | 0.77 | 0.84 | 0.84 | -2.28% | 52,477 |
| Nov 19, 2024 | 0.91 | 0.92 | 0.84 | 0.86 | 0.86 | -4.47% | 82,769 |
| Nov 18, 2024 | 0.92 | 0.95 | 0.90 | 0.90 | 0.90 | -4.24% | 86,839 |
| Nov 15, 2024 | 1.01 | 1.05 | 0.92 | 0.94 | 0.94 | -7.84% | 65,532 |
| Nov 14, 2024 | 1.02 | 1.06 | 0.98 | 1.02 | 1.02 | -0.97% | 116,147 |
| Nov 13, 2024 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -1.90% | 80,101 |
| Nov 12, 2024 | 1.04 | 1.11 | 1.02 | 1.05 | 1.05 | 0.96% | 114,095 |
| Nov 11, 2024 | 1.13 | 1.16 | 1.04 | 1.04 | 1.04 | -10.34% | 113,965 |
| Nov 8, 2024 | 1.19 | 1.20 | 1.13 | 1.16 | 1.16 | - | 117,716 |
| Nov 7, 2024 | 1.14 | 1.22 | 1.14 | 1.16 | 1.16 | -0.85% | 118,000 |
| Nov 6, 2024 | 1.19 | 1.23 | 1.13 | 1.17 | 1.17 | -4.88% | 193,549 |
| Nov 5, 2024 | 1.27 | 1.30 | 1.17 | 1.23 | 1.23 | -5.38% | 185,888 |
| Nov 4, 2024 | 1.24 | 1.31 | 1.16 | 1.30 | 1.30 | 4.84% | 286,852 |
| Nov 1, 2024 | 1.25 | 1.30 | 1.15 | 1.24 | 1.24 | -6.06% | 321,187 |
| Oct 31, 2024 | 1.23 | 1.36 | 1.21 | 1.32 | 1.32 | 5.60% | 1,034,149 |
| Oct 30, 2024 | 1.18 | 1.27 | 1.05 | 1.25 | 1.25 | 2.46% | 2,507,942 |
| Oct 29, 2024 | 1.57 | 1.95 | 1.07 | 1.22 | 1.22 | 76.81% | 120,555,515 |
| Oct 28, 2024 | 0.72 | 0.72 | 0.66 | 0.69 | 0.69 | -0.66% | 24,708 |
| Oct 25, 2024 | 0.67 | 0.73 | 0.67 | 0.69 | 0.69 | -4.19% | 21,891 |
| Oct 24, 2024 | 0.73 | 0.73 | 0.69 | 0.73 | 0.73 | 1.97% | 66,612 |
| Oct 23, 2024 | 0.71 | 0.71 | 0.67 | 0.71 | 0.71 | 2.29% | 44,061 |
| Oct 22, 2024 | 0.69 | 0.72 | 0.68 | 0.70 | 0.70 | -0.70% | 46,102 |
| Oct 21, 2024 | 0.73 | 0.73 | 0.67 | 0.70 | 0.70 | 0.95% | 67,367 |
| Oct 18, 2024 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 2.57% | 50,972 |
| Oct 17, 2024 | 0.73 | 0.75 | 0.63 | 0.68 | 0.68 | -3.22% | 208,115 |
| Oct 16, 2024 | 0.57 | 0.75 | 0.52 | 0.70 | 0.70 | 18.09% | 422,556 |
| Oct 15, 2024 | 0.65 | 0.66 | 0.56 | 0.59 | 0.59 | -9.14% | 158,556 |
| Oct 14, 2024 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.84% | 55,967 |
| Oct 11, 2024 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | 2.60% | 57,565 |
| Oct 10, 2024 | 0.68 | 0.71 | 0.65 | 0.65 | 0.65 | -3.97% | 82,164 |
| Oct 9, 2024 | 0.71 | 0.73 | 0.66 | 0.68 | 0.68 | -3.82% | 43,883 |
| Oct 8, 2024 | 0.73 | 0.75 | 0.68 | 0.71 | 0.71 | -5.06% | 89,479 |
| Oct 7, 2024 | 0.83 | 0.83 | 0.73 | 0.74 | 0.74 | -11.01% | 150,721 |
| Oct 4, 2024 | 0.71 | 0.91 | 0.71 | 0.84 | 0.84 | 17.86% | 1,190,327 |
| Oct 3, 2024 | 0.84 | 0.87 | 0.65 | 0.71 | 0.71 | -18.30% | 606,183 |
| Oct 2, 2024 | 0.83 | 0.91 | 0.83 | 0.87 | 0.87 | 3.45% | 68,099 |
| Oct 1, 2024 | 0.92 | 0.94 | 0.82 | 0.84 | 0.84 | -12.45% | 116,602 |
| Sep 30, 2024 | 1.00 | 1.00 | 0.91 | 0.96 | 0.96 | -3.08% | 143,169 |
| Sep 27, 2024 | 1.03 | 1.03 | 0.94 | 0.99 | 0.99 | -4.35% | 132,613 |
| Sep 26, 2024 | 1.00 | 1.08 | 1.00 | 1.04 | 1.04 | 3.50% | 167,005 |
| Sep 25, 2024 | 1.08 | 1.12 | 0.96 | 1.00 | 1.00 | -7.41% | 406,713 |
| Sep 24, 2024 | 1.08 | 1.45 | 1.02 | 1.08 | 1.08 | -2.70% | 1,299,415 |
| Sep 23, 2024 | 1.07 | 1.17 | 1.01 | 1.11 | 1.11 | 4.72% | 390,095 |
| Sep 20, 2024 | 1.10 | 1.12 | 1.03 | 1.06 | 1.06 | -1.85% | 131,583 |
| Sep 19, 2024 | 1.20 | 1.20 | 1.05 | 1.08 | 1.08 | -10.74% | 248,231 |
| Sep 18, 2024 | 1.29 | 1.37 | 1.14 | 1.21 | 1.21 | -9.02% | 323,152 |
| Sep 17, 2024 | 1.54 | 1.68 | 1.27 | 1.33 | 1.33 | -19.88% | 333,762 |
| Sep 16, 2024 | 1.51 | 1.67 | 1.46 | 1.66 | 1.66 | 7.79% | 325,798 |
| Sep 13, 2024 | 1.76 | 1.78 | 1.42 | 1.54 | 1.54 | -9.41% | 681,008 |
| Sep 12, 2024 | 2.62 | 3.22 | 1.69 | 1.70 | 1.70 | -26.41% | 19,468,729 |
| Sep 11, 2024 | 2.50 | 2.50 | 2.09 | 2.31 | 2.31 | 15.50% | 15,274,964 |
| Sep 10, 2024 | 1.89 | 3.15 | 1.75 | 2.00 | 2.00 | 97.04% | 145,664,734 |
| Sep 9, 2024 | 1.10 | 1.10 | 1.00 | 1.02 | 1.02 | -9.38% | 7,741 |
| Sep 6, 2024 | 1.21 | 1.25 | 1.12 | 1.12 | 1.12 | -7.44% | 10,382 |
| Sep 5, 2024 | 1.22 | 1.26 | 1.17 | 1.21 | 1.21 | 0.83% | 3,514 |
| Sep 4, 2024 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 3,052 |
| Sep 3, 2024 | 1.24 | 1.31 | 1.22 | 1.23 | 1.23 | -7.52% | 12,353 |
| Aug 30, 2024 | 1.20 | 1.38 | 1.20 | 1.33 | 1.33 | 4.72% | 10,062 |
| Aug 29, 2024 | 1.36 | 1.39 | 1.25 | 1.27 | 1.27 | -6.62% | 13,193 |
| Aug 28, 2024 | 1.38 | 1.40 | 1.33 | 1.36 | 1.36 | 0.74% | 2,515 |
| Aug 27, 2024 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | 1.96% | 8,640 |
| Aug 26, 2024 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -1.93% | 1,681 |
| Aug 23, 2024 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | -1.32% | 1,240 |
| Aug 22, 2024 | 1.27 | 1.38 | 1.26 | 1.37 | 1.37 | 8.57% | 27,977 |
| Aug 21, 2024 | 1.27 | 1.27 | 1.22 | 1.26 | 1.26 | 1.61% | 1,870 |
| Aug 20, 2024 | 1.22 | 1.34 | 1.22 | 1.24 | 1.24 | -0.80% | 12,289 |
| Aug 19, 2024 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -3.85% | 11,248 |
| Aug 16, 2024 | 1.25 | 1.35 | 1.25 | 1.30 | 1.30 | 4.00% | 25,454 |
| Aug 15, 2024 | 1.35 | 1.35 | 1.23 | 1.25 | 1.25 | -10.46% | 31,609 |
| Aug 14, 2024 | 1.42 | 1.42 | 1.34 | 1.40 | 1.40 | -1.69% | 8,798 |
| Aug 13, 2024 | 1.31 | 1.45 | 1.31 | 1.42 | 1.42 | 3.65% | 16,786 |
| Aug 12, 2024 | 1.47 | 1.47 | 1.35 | 1.37 | 1.37 | -2.84% | 1,220 |
| Aug 9, 2024 | 1.41 | 1.45 | 1.41 | 1.41 | 1.41 | 2.92% | 4,123 |
| Aug 8, 2024 | 1.30 | 1.41 | 1.30 | 1.37 | 1.37 | -2.84% | 9,606 |
| Aug 7, 2024 | 1.42 | 1.48 | 1.38 | 1.41 | 1.41 | -0.70% | 9,424 |
| Aug 6, 2024 | 1.35 | 1.43 | 1.35 | 1.42 | 1.42 | 5.97% | 12,439 |
| Aug 5, 2024 | 1.36 | 1.37 | 1.26 | 1.34 | 1.34 | -3.60% | 22,520 |
| Aug 2, 2024 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | -1.42% | 4,107 |
| Aug 1, 2024 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -2.76% | 3,670 |
| Jul 31, 2024 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -3.33% | 3,207 |
| Jul 30, 2024 | 1.59 | 1.61 | 1.36 | 1.50 | 1.50 | -5.66% | 26,830 |
| Jul 29, 2024 | 1.66 | 1.66 | 1.56 | 1.59 | 1.59 | -1.85% | 8,974 |
| Jul 26, 2024 | 1.60 | 1.62 | 1.55 | 1.62 | 1.62 | - | 9,556 |
| Jul 25, 2024 | 1.66 | 1.66 | 1.59 | 1.62 | 1.62 | -1.82% | 16,181 |
| Jul 24, 2024 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | - | 11,883 |
| Jul 23, 2024 | 1.53 | 1.66 | 1.53 | 1.65 | 1.65 | 5.77% | 2,945 |
| Jul 22, 2024 | 1.56 | 1.59 | 1.51 | 1.56 | 1.56 | -3.11% | 8,680 |
| Jul 19, 2024 | 1.66 | 1.70 | 1.59 | 1.61 | 1.61 | -2.42% | 4,523 |
| Jul 18, 2024 | 1.77 | 1.77 | 1.65 | 1.65 | 1.65 | -3.79% | 5,539 |
| Jul 17, 2024 | 1.70 | 1.77 | 1.70 | 1.72 | 1.72 | -6.79% | 11,066 |
| Jul 16, 2024 | 1.95 | 1.95 | 1.70 | 1.84 | 1.84 | -2.13% | 26,586 |
| Jul 15, 2024 | 1.82 | 1.97 | 1.80 | 1.88 | 1.88 | 4.74% | 44,702 |
| Jul 12, 2024 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -1.37% | 1,698 |
| Jul 11, 2024 | 1.67 | 1.85 | 1.58 | 1.82 | 1.82 | 9.64% | 9,079 |
| Jul 10, 2024 | 1.61 | 1.71 | 1.61 | 1.66 | 1.66 | -1.78% | 2,085 |
| Jul 9, 2024 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 872 |
| Jul 8, 2024 | 1.72 | 1.74 | 1.68 | 1.70 | 1.70 | 0.53% | 10,209 |
| Jul 5, 2024 | 1.65 | 1.69 | 1.61 | 1.69 | 1.69 | 3.11% | 6,658 |
| Jul 3, 2024 | 1.58 | 1.73 | 1.55 | 1.64 | 1.64 | 1.86% | 12,917 |
| Jul 2, 2024 | 1.65 | 1.67 | 1.59 | 1.61 | 1.61 | -2.42% | 6,137 |