BIO-key International, Inc. - Common Stock (BKYI)
2.4800
-0.0850 (-3.31%)
NASDAQ · Last Trade: Sep 19th, 7:01 PM EDT
Historical Prices For BIO-key International, Inc. - Common Stock (BKYI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 2.52 | 2.67 | 2.40 | 2.48 | 29,054 | 2.48 |
| 9/17/2026 | 2.66 | 2.66 | 2.48 | 2.56 | 16,212 | 2.56 |
| 9/16/2026 | 2.67 | 2.70 | 2.50 | 2.56 | 11,389 | 2.56 |
| 9/15/2026 | 2.61 | 2.67 | 2.50 | 2.67 | 10,446 | 2.67 |
| 9/14/2026 | 2.65 | 2.77 | 2.61 | 2.65 | 15,297 | 2.65 |
| 9/11/2026 | 2.71 | 2.88 | 2.61 | 2.65 | 14,654 | 2.65 |
| 9/10/2026 | 2.76 | 2.81 | 2.68 | 2.75 | 8,788 | 2.75 |
| 9/09/2026 | 2.70 | 2.77 | 2.57 | 2.74 | 12,684 | 2.74 |
| 9/08/2026 | 2.70 | 2.78 | 2.65 | 2.67 | 14,806 | 2.67 |
| 9/04/2026 | 2.81 | 2.96 | 2.66 | 2.81 | 23,832 | 2.81 |
| 9/03/2026 | 2.87 | 2.98 | 2.77 | 2.82 | 9,771 | 2.82 |
| 9/02/2026 | 3.01 | 3.01 | 2.93 | 2.93 | 6,369 | 2.93 |
| 9/01/2026 | 3.06 | 3.19 | 3.00 | 3.01 | 16,547 | 3.01 |
| 8/31/2026 | 3.10 | 3.26 | 3.00 | 3.10 | 11,943 | 3.10 |
| 8/28/2026 | 3.14 | 3.20 | 3.03 | 3.08 | 21,273 | 3.08 |
| 8/27/2026 | 3.01 | 3.30 | 3.01 | 3.10 | 42,824 | 3.10 |
| 8/26/2026 | 3.04 | 3.13 | 2.90 | 2.96 | 18,678 | 2.96 |
| 8/25/2026 | 2.97 | 3.08 | 2.88 | 3.02 | 68,229 | 3.02 |
| 8/24/2026 | 3.09 | 3.20 | 2.92 | 2.97 | 13,394 | 2.97 |
| 8/21/2026 | 3.09 | 3.24 | 3.03 | 3.07 | 23,319 | 3.07 |
| 8/20/2026 | 3.07 | 3.14 | 2.97 | 3.10 | 21,051 | 3.10 |
| 8/19/2026 | 3.12 | 3.19 | 2.90 | 3.02 | 17,589 | 3.02 |
| 8/18/2026 | 3.01 | 3.28 | 2.90 | 3.07 | 64,554 | 3.07 |
| 8/17/2026 | 3.45 | 3.47 | 3.10 | 3.14 | 47,609 | 3.14 |
| 8/14/2026 | 3.14 | 3.47 | 2.96 | 3.18 | 98,107 | 3.18 |
| 8/13/2026 | 3.69 | 3.90 | 3.55 | 3.77 | 58,762 | 3.77 |
| 8/12/2026 | 3.87 | 4.00 | 3.72 | 3.76 | 31,880 | 3.76 |
| 8/11/2026 | 3.71 | 4.09 | 3.57 | 3.90 | 87,282 | 3.90 |
| 8/10/2026 | 3.94 | 4.43 | 3.84 | 4.17 | 691,089 | 4.17 |
| 8/07/2026 | 4.15 | 4.35 | 3.90 | 4.03 | 96,647 | 4.03 |
| 8/06/2026 | 4.08 | 4.24 | 3.75 | 3.98 | 44,086 | 3.98 |
| 8/05/2026 | 4.01 | 4.30 | 3.95 | 4.04 | 15,082 | 4.04 |
| 8/04/2026 | 3.80 | 4.11 | 3.67 | 4.04 | 46,487 | 4.04 |
| 8/03/2026 | 4.34 | 4.60 | 3.58 | 3.76 | 74,350 | 3.76 |
| 7/31/2026 | 4.33 | 4.84 | 4.17 | 4.39 | 41,341 | 4.39 |
| 7/30/2026 | 4.25 | 4.78 | 4.18 | 4.33 | 52,254 | 4.33 |
| 7/29/2026 | 4.35 | 4.41 | 3.86 | 4.39 | 98,608 | 4.39 |
| 7/28/2026 | 4.88 | 5.40 | 3.82 | 4.25 | 2,787,087 | 4.25 |
| 7/27/2026 | 4.41 | 4.85 | 4.41 | 4.75 | 3,766 | 4.75 |
| 7/24/2026 | 4.51 | 4.64 | 4.37 | 4.55 | 3,242 | 4.55 |
| 7/23/2026 | 4.51 | 4.75 | 4.51 | 4.64 | 7,059 | 4.64 |
| 7/22/2026 | 4.64 | 4.79 | 4.51 | 4.77 | 4,132 | 4.77 |
| 7/21/2026 | 4.50 | 4.59 | 4.41 | 4.58 | 5,186 | 4.58 |
| 7/20/2026 | 4.75 | 4.75 | 4.35 | 4.35 | 5,131 | 4.35 |
| 7/17/2026 | 4.79 | 4.79 | 4.60 | 4.60 | 1,837 | 4.60 |
| 7/16/2026 | 4.93 | 5.00 | 4.30 | 4.97 | 6,863 | 4.97 |
| 7/15/2026 | 4.86 | 5.00 | 4.83 | 4.85 | 2,898 | 4.85 |
| 7/14/2026 | 4.86 | 5.00 | 4.86 | 5.00 | 5,751 | 5.00 |
| 7/13/2026 | 5.00 | 5.18 | 4.80 | 4.80 | 9,251 | 4.80 |
| 7/10/2026 | 4.76 | 5.20 | 4.71 | 4.98 | 8,074 | 4.98 |
| 7/09/2026 | 5.27 | 5.50 | 4.80 | 5.01 | 35,153 | 5.01 |
| 7/08/2026 | 4.50 | 5.76 | 4.50 | 5.31 | 70,742 | 5.31 |