BIO-key International, Inc. (BKYI)
NASDAQ: BKYI · Real-Time Price · USD
0.7625
-0.0065 (-0.85%)
May 9, 2025, 10:27 AM - Market open
BIO-key International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 0.76 | 0.78 | 0.74 | 0.77 | 0.77 | 1.06% | 75,102 |
| May 7, 2025 | 0.78 | 0.80 | 0.75 | 0.76 | 0.76 | -4.89% | 87,151 |
| May 6, 2025 | 0.82 | 0.85 | 0.76 | 0.80 | 0.80 | -10.01% | 258,332 |
| May 5, 2025 | 0.82 | 0.96 | 0.77 | 0.89 | 0.89 | 7.43% | 616,662 |
| May 2, 2025 | 0.76 | 0.83 | 0.75 | 0.83 | 0.83 | 4.61% | 65,483 |
| May 1, 2025 | 0.76 | 0.83 | 0.76 | 0.79 | 0.79 | -1.67% | 53,819 |
| Apr 30, 2025 | 0.78 | 0.84 | 0.74 | 0.80 | 0.80 | 2.12% | 123,826 |
| Apr 29, 2025 | 0.75 | 0.85 | 0.72 | 0.79 | 0.79 | 6.45% | 106,937 |
| Apr 28, 2025 | 0.72 | 0.78 | 0.72 | 0.74 | 0.74 | -6.85% | 102,419 |
| Apr 25, 2025 | 0.80 | 0.84 | 0.75 | 0.79 | 0.79 | 6.06% | 1,403,538 |
| Apr 24, 2025 | 0.74 | 0.75 | 0.72 | 0.75 | 0.75 | 4.17% | 864,231 |
| Apr 23, 2025 | 0.68 | 0.74 | 0.67 | 0.72 | 0.72 | 4.55% | 75,230 |
| Apr 22, 2025 | 0.69 | 0.73 | 0.67 | 0.69 | 0.69 | 0.31% | 100,887 |
| Apr 21, 2025 | 0.73 | 0.75 | 0.69 | 0.69 | 0.69 | -4.11% | 20,442 |
| Apr 17, 2025 | 0.68 | 0.72 | 0.65 | 0.72 | 0.72 | -0.04% | 275,921 |
| Apr 16, 2025 | 0.70 | 0.73 | 0.69 | 0.72 | 0.72 | -0.76% | 18,789 |
| Apr 15, 2025 | 0.75 | 0.84 | 0.70 | 0.72 | 0.72 | -1.12% | 71,205 |
| Apr 14, 2025 | 0.72 | 0.77 | 0.68 | 0.73 | 0.73 | 0.28% | 73,639 |
| Apr 11, 2025 | 0.77 | 0.79 | 0.66 | 0.73 | 0.73 | -3.47% | 222,202 |
| Apr 10, 2025 | 0.70 | 0.84 | 0.70 | 0.75 | 0.75 | 7.74% | 321,865 |
| Apr 9, 2025 | 0.63 | 0.71 | 0.62 | 0.70 | 0.70 | 9.22% | 170,606 |
| Apr 8, 2025 | 0.67 | 0.72 | 0.63 | 0.64 | 0.64 | -2.99% | 106,587 |
| Apr 7, 2025 | 0.71 | 0.78 | 0.63 | 0.66 | 0.66 | -9.49% | 158,009 |
| Apr 4, 2025 | 0.70 | 0.76 | 0.67 | 0.73 | 0.73 | 1.24% | 83,330 |
| Apr 3, 2025 | 0.72 | 0.75 | 0.71 | 0.72 | 0.72 | -3.99% | 57,329 |
| Apr 2, 2025 | 0.77 | 0.79 | 0.74 | 0.75 | 0.75 | -1.38% | 89,659 |
| Apr 1, 2025 | 0.79 | 0.81 | 0.76 | 0.76 | 0.76 | -3.62% | 205,595 |
| Mar 31, 2025 | 0.80 | 0.81 | 0.75 | 0.79 | 0.79 | -3.05% | 355,975 |
| Mar 28, 2025 | 0.85 | 0.85 | 0.78 | 0.81 | 0.81 | -4.90% | 192,671 |
| Mar 27, 2025 | 0.98 | 0.99 | 0.70 | 0.86 | 0.86 | -23.60% | 818,502 |
| Mar 26, 2025 | 1.10 | 1.20 | 1.07 | 1.12 | 1.12 | 2.75% | 1,125,889 |
| Mar 25, 2025 | 1.04 | 1.12 | 1.00 | 1.09 | 1.09 | 3.81% | 179,431 |
| Mar 24, 2025 | 1.03 | 1.05 | 0.98 | 1.05 | 1.05 | -0.94% | 98,814 |
| Mar 21, 2025 | 0.99 | 1.06 | 0.98 | 1.06 | 1.06 | 4.95% | 153,192 |
| Mar 20, 2025 | 1.03 | 1.10 | 0.98 | 1.01 | 1.01 | -0.69% | 146,923 |
| Mar 19, 2025 | 1.00 | 1.03 | 0.97 | 1.02 | 1.02 | -1.26% | 150,010 |
| Mar 18, 2025 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | - | 72,537 |
| Mar 17, 2025 | 1.19 | 1.20 | 1.02 | 1.03 | 1.03 | -14.17% | 291,643 |
| Mar 14, 2025 | 1.30 | 1.33 | 1.17 | 1.20 | 1.20 | -4.76% | 297,663 |
| Mar 13, 2025 | 1.40 | 1.43 | 1.20 | 1.26 | 1.26 | 5.88% | 1,823,506 |
| Mar 12, 2025 | 1.20 | 1.20 | 1.11 | 1.19 | 1.19 | -2.46% | 244,207 |
| Mar 11, 2025 | 1.26 | 1.29 | 1.10 | 1.22 | 1.22 | 10.91% | 1,473,027 |
| Mar 10, 2025 | 1.05 | 1.13 | 0.97 | 1.10 | 1.10 | 3.77% | 120,667 |
| Mar 7, 2025 | 1.06 | 1.07 | 0.96 | 1.06 | 1.06 | -1.85% | 50,127 |
| Mar 6, 2025 | 1.04 | 1.10 | 1.03 | 1.08 | 1.08 | 0.93% | 24,557 |
| Mar 5, 2025 | 1.23 | 1.25 | 1.00 | 1.07 | 1.07 | 4.90% | 126,057 |
| Mar 4, 2025 | 0.97 | 1.04 | 0.95 | 1.02 | 1.02 | - | 61,122 |
| Mar 3, 2025 | 1.00 | 1.04 | 0.97 | 1.02 | 1.02 | 0.99% | 34,993 |
| Feb 28, 2025 | 0.96 | 1.04 | 0.95 | 1.01 | 1.01 | 4.20% | 95,176 |
| Feb 27, 2025 | 1.01 | 1.02 | 0.95 | 0.97 | 0.97 | -3.07% | 63,255 |