BIO-key International, Inc. (BKYI)
NASDAQ: BKYI · Real-Time Price · USD
0.8138
-0.0419 (-4.90%)
At close: Mar 28, 2025, 4:00 PM
0.8191
+0.0053 (0.65%)
After-hours: Mar 28, 2025, 5:36 PM EDT
BIO-key International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.85 | 0.85 | 0.78 | 0.83 | - | -3.12% | 120,758 |
| 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 |
| Feb 26, 2025 | 0.98 | 1.03 | 0.95 | 1.00 | 1.00 | - | 101,303 |
| Feb 25, 2025 | 1.01 | 1.06 | 0.96 | 1.00 | 1.00 | -2.91% | 87,869 |
| Feb 24, 2025 | 1.03 | 1.12 | 0.98 | 1.03 | 1.03 | - | 255,945 |
| Feb 21, 2025 | 1.05 | 1.07 | 1.00 | 1.03 | 1.03 | -6.36% | 230,294 |
| Feb 20, 2025 | 1.17 | 1.17 | 1.08 | 1.10 | 1.10 | -3.51% | 165,223 |
| Feb 19, 2025 | 1.14 | 1.20 | 1.11 | 1.14 | 1.14 | -2.56% | 280,267 |
| Feb 18, 2025 | 1.24 | 1.24 | 1.14 | 1.17 | 1.17 | -3.31% | 147,107 |
| Feb 14, 2025 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -4.72% | 81,766 |
| Feb 13, 2025 | 1.21 | 1.29 | 1.20 | 1.27 | 1.27 | 3.25% | 144,510 |
| Feb 12, 2025 | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | -3.91% | 120,894 |
| Feb 11, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 2.40% | 47,832 |
| Feb 10, 2025 | 1.24 | 1.33 | 1.21 | 1.25 | 1.25 | 0.81% | 248,648 |
| Feb 7, 2025 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -3.88% | 144,110 |
| Feb 6, 2025 | 1.35 | 1.37 | 1.25 | 1.29 | 1.29 | -4.44% | 153,490 |
| Feb 5, 2025 | 1.29 | 1.38 | 1.28 | 1.35 | 1.35 | 8.00% | 232,186 |
| Feb 4, 2025 | 1.26 | 1.32 | 1.20 | 1.25 | 1.25 | 0.81% | 207,156 |
| Feb 3, 2025 | 1.34 | 1.34 | 1.22 | 1.24 | 1.24 | -7.46% | 234,420 |
| Jan 31, 2025 | 1.37 | 1.39 | 1.33 | 1.34 | 1.34 | -1.47% | 133,171 |
| Jan 30, 2025 | 1.48 | 1.48 | 1.31 | 1.36 | 1.36 | -4.90% | 242,012 |
| Jan 29, 2025 | 1.52 | 1.52 | 1.40 | 1.43 | 1.43 | -5.30% | 137,067 |
| Jan 28, 2025 | 1.54 | 1.54 | 1.40 | 1.51 | 1.51 | 1.34% | 132,080 |
| Jan 27, 2025 | 1.69 | 1.69 | 1.41 | 1.49 | 1.49 | -5.10% | 469,842 |
| Jan 24, 2025 | 1.71 | 1.73 | 1.51 | 1.57 | 1.57 | -7.65% | 393,090 |
| Jan 23, 2025 | 1.78 | 1.83 | 1.65 | 1.70 | 1.70 | 1.19% | 275,058 |
| Jan 22, 2025 | 1.73 | 1.81 | 1.51 | 1.68 | 1.68 | -7.18% | 432,181 |
| Jan 21, 2025 | 1.75 | 1.97 | 1.72 | 1.81 | 1.81 | 4.62% | 1,837,265 |
| Jan 17, 2025 | 2.06 | 2.14 | 1.67 | 1.73 | 1.73 | -18.01% | 1,207,004 |
| Jan 16, 2025 | 2.05 | 2.20 | 1.80 | 2.11 | 2.11 | -7.46% | 3,571,990 |