BIO-key International, Inc. - Common Stock (BKYI)
0.7200
-0.0300 (-4.00%)
NASDAQ · Last Trade: Apr 3rd, 7:24 PM EDT
Historical Prices For BIO-key International, Inc. - Common Stock (BKYI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 0.72 | 0.75 | 0.71 | 0.72 | 56,222 | 0.72 |
| 4/02/2025 | 0.77 | 0.79 | 0.74 | 0.75 | 85,387 | 0.75 |
| 4/01/2025 | 0.79 | 0.81 | 0.76 | 0.76 | 205,595 | 0.76 |
| 3/31/2025 | 0.80 | 0.81 | 0.75 | 0.79 | 348,233 | 0.79 |
| 3/28/2025 | 0.85 | 0.85 | 0.78 | 0.81 | 192,671 | 0.81 |
| 3/27/2025 | 0.98 | 0.99 | 0.70 | 0.86 | 818,298 | 0.86 |
| 3/26/2025 | 1.10 | 1.20 | 1.07 | 1.12 | 1,123,548 | 1.12 |
| 3/25/2025 | 1.04 | 1.12 | 1.00 | 1.09 | 179,160 | 1.09 |
| 3/24/2025 | 1.03 | 1.05 | 0.98 | 1.05 | 97,100 | 1.05 |
| 3/21/2025 | 0.99 | 1.06 | 0.98 | 1.06 | 153,192 | 1.06 |
| 3/20/2025 | 1.03 | 1.10 | 0.98 | 1.01 | 146,582 | 1.01 |
| 3/19/2025 | 1.00 | 1.03 | 0.97 | 1.02 | 145,992 | 1.02 |
| 3/18/2025 | 1.02 | 1.06 | 1.02 | 1.03 | 72,490 | 1.03 |
| 3/17/2025 | 1.19 | 1.20 | 1.02 | 1.03 | 290,195 | 1.03 |
| 3/14/2025 | 1.30 | 1.33 | 1.17 | 1.20 | 297,663 | 1.20 |
| 3/13/2025 | 1.40 | 1.43 | 1.20 | 1.26 | 1,808,412 | 1.26 |
| 3/12/2025 | 1.20 | 1.20 | 1.11 | 1.19 | 242,784 | 1.19 |
| 3/11/2025 | 1.26 | 1.29 | 1.10 | 1.22 | 1,461,345 | 1.22 |
| 3/10/2025 | 1.05 | 1.13 | 0.97 | 1.10 | 1,385,715 | 1.10 |
| 3/07/2025 | 1.06 | 1.07 | 0.96 | 1.06 | 50,127 | 1.06 |
| 3/06/2025 | 1.04 | 1.10 | 1.03 | 1.08 | 24,557 | 1.08 |
| 3/05/2025 | 1.23 | 1.25 | 1.00 | 1.07 | 126,045 | 1.07 |
| 3/04/2025 | 0.97 | 1.04 | 0.95 | 1.02 | 61,017 | 1.02 |
| 3/03/2025 | 1.00 | 1.04 | 0.97 | 1.02 | 34,012 | 1.02 |
| 2/28/2025 | 0.96 | 1.04 | 0.95 | 1.01 | 95,176 | 1.01 |
| 2/27/2025 | 1.01 | 1.02 | 0.95 | 0.97 | 58,231 | 0.97 |
| 2/26/2025 | 0.98 | 1.03 | 0.95 | 1.00 | 101,285 | 1.00 |
| 2/25/2025 | 1.01 | 1.06 | 0.96 | 1.00 | 87,864 | 1.00 |
| 2/24/2025 | 1.03 | 1.12 | 0.98 | 1.03 | 255,795 | 1.03 |
| 2/21/2025 | 1.05 | 1.07 | 1.00 | 1.03 | 230,294 | 1.03 |
| 2/20/2025 | 1.17 | 1.17 | 1.08 | 1.10 | 165,223 | 1.10 |
| 2/19/2025 | 1.14 | 1.20 | 1.11 | 1.14 | 280,262 | 1.14 |
| 2/18/2025 | 1.24 | 1.24 | 1.14 | 1.17 | 147,053 | 1.17 |
| 2/14/2025 | 1.24 | 1.24 | 1.21 | 1.21 | 81,766 | 1.21 |
| 2/13/2025 | 1.21 | 1.29 | 1.20 | 1.27 | 144,508 | 1.27 |
| 2/12/2025 | 1.29 | 1.29 | 1.21 | 1.23 | 119,769 | 1.23 |
| 2/11/2025 | 1.25 | 1.29 | 1.25 | 1.28 | 46,397 | 1.28 |
| 2/10/2025 | 1.24 | 1.33 | 1.21 | 1.25 | 238,523 | 1.25 |
| 2/07/2025 | 1.29 | 1.29 | 1.21 | 1.24 | 144,110 | 1.24 |
| 2/06/2025 | 1.35 | 1.37 | 1.25 | 1.29 | 148,490 | 1.29 |
| 2/05/2025 | 1.29 | 1.38 | 1.28 | 1.35 | 231,132 | 1.35 |
| 2/04/2025 | 1.26 | 1.32 | 1.20 | 1.25 | 206,961 | 1.25 |
| 2/03/2025 | 1.34 | 1.34 | 1.22 | 1.24 | 233,366 | 1.24 |
| 1/31/2025 | 1.37 | 1.39 | 1.33 | 1.34 | 133,171 | 1.34 |
| 1/30/2025 | 1.48 | 1.48 | 1.31 | 1.36 | 241,998 | 1.36 |
| 1/29/2025 | 1.52 | 1.52 | 1.40 | 1.43 | 134,995 | 1.43 |
| 1/28/2025 | 1.54 | 1.54 | 1.40 | 1.51 | 131,733 | 1.51 |
| 1/27/2025 | 1.69 | 1.69 | 1.41 | 1.49 | 468,638 | 1.49 |
| 1/24/2025 | 1.71 | 1.73 | 1.51 | 1.57 | 393,090 | 1.57 |
| 1/23/2025 | 1.78 | 1.83 | 1.65 | 1.70 | 274,941 | 1.70 |
| 1/22/2025 | 1.73 | 1.80 | 1.51 | 1.68 | 429,873 | 1.68 |
| 1/21/2025 | 1.75 | 1.97 | 1.72 | 1.81 | 1,836,041 | 1.81 |
| 1/17/2025 | 2.06 | 2.14 | 1.67 | 1.73 | 1,207,004 | 1.73 |
| 1/16/2025 | 2.05 | 2.20 | 1.80 | 2.11 | 3,533,377 | 2.11 |
| 1/15/2025 | 1.51 | 2.28 | 1.47 | 2.28 | 198,877,799 | 2.28 |
| 1/14/2025 | 1.49 | 1.49 | 1.32 | 1.37 | 192,391 | 1.37 |
| 1/13/2025 | 1.55 | 1.58 | 1.31 | 1.49 | 472,761 | 1.49 |
| 1/10/2025 | 1.81 | 1.94 | 1.48 | 1.50 | 4,316,783 | 1.50 |
| 1/08/2025 | 1.57 | 1.62 | 1.33 | 1.44 | 336,775 | 1.44 |
| 1/07/2025 | 1.74 | 1.79 | 1.56 | 1.69 | 794,939 | 1.69 |
| 1/06/2025 | 1.67 | 1.75 | 1.50 | 1.54 | 267,777 | 1.54 |