BIO-key International, Inc. (BKYI)

BIO-key International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	0.87	0.92	0.80	0.82	0.82	0.30%	1,119,501
Jun 3, 2025	0.81	0.90	0.81	0.82	0.82	0.82%	296,581
Jun 2, 2025	0.84	0.85	0.80	0.81	0.81	-3.18%	91,959
May 30, 2025	0.77	0.92	0.75	0.84	0.84	7.01%	1,318,839
May 29, 2025	0.79	0.80	0.76	0.79	0.79	-1.01%	47,009
May 28, 2025	0.78	0.82	0.78	0.79	0.79	-0.20%	37,507
May 27, 2025	0.79	0.83	0.78	0.79	0.79	0.71%	82,605
May 23, 2025	0.80	0.83	0.76	0.79	0.79	-3.66%	58,369
May 22, 2025	0.83	0.87	0.78	0.82	0.82	-3.65%	152,674
May 21, 2025	0.85	0.95	0.83	0.85	0.85	-	290,833
May 20, 2025	0.85	0.90	0.82	0.85	0.85	1.31%	103,891
May 19, 2025	0.83	0.88	0.79	0.84	0.84	0.72%	871,195
May 16, 2025	0.88	0.88	0.83	0.83	0.83	-1.88%	70,217
May 15, 2025	0.80	0.86	0.80	0.85	0.85	2.41%	69,887
May 14, 2025	0.81	0.87	0.80	0.83	0.83	2.35%	74,416
May 13, 2025	0.82	0.83	0.80	0.81	0.81	1.25%	109,052
May 12, 2025	0.82	0.82	0.75	0.80	0.80	1.27%	106,996
May 9, 2025	0.75	0.79	0.75	0.79	0.79	2.73%	87,102
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.