BIO-key International Inc. (BKYI) Historical Stock Price Data | Complete Trading History - Stocknear

BIO-key International Inc...

NASDAQ: BKYI · Real-Time Price · USD
0.75
-0.01 (-1.20%)
At close: Sep 26, 2025, 3:58 PM
0.77
2.68%
After-hours: Sep 26, 2025, 06:52 PM EDT

BKYI Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 0.76 0.77 0.74 0.75 0.75 -1.32% 120,235
Sep 25, 2025 0.78 0.78 0.76 0.76 0.76 -2.56% 81,600
Sep 24, 2025 0.79 0.80 0.76 0.78 0.78 1.30% 63,014
Sep 23, 2025 0.78 0.79 0.76 0.77 0.77 -1.28% 107,000
Sep 22, 2025 0.78 0.80 0.75 0.78 0.79 0.00% 91,655
Sep 19, 2025 0.79 0.82 0.77 0.78 0.78 -2.50% 169,823
Sep 18, 2025 0.78 0.80 0.76 0.80 0.80 5.26% 191,649
Sep 17, 2025 0.86 0.86 0.76 0.76 0.76 -9.52% 298,335
Sep 16, 2025 0.78 0.86 0.76 0.84 0.84 5.00% 365,513
Sep 15, 2025 0.77 0.80 0.75 0.80 0.80 3.90% 134,700
Sep 12, 2025 0.77 0.78 0.74 0.77 0.77 1.32% 56,580
Sep 11, 2025 0.76 0.78 0.75 0.76 0.76 0.00% 110,777
Sep 10, 2025 0.74 0.76 0.73 0.76 0.76 1.33% 106,237
Sep 9, 2025 0.75 0.78 0.74 0.75 0.75 4.17% 101,027
Sep 8, 2025 0.75 0.75 0.71 0.72 0.72 -4.00% 135,562
Sep 5, 2025 0.74 0.76 0.73 0.75 0.75 0.00% 153,739
Sep 4, 2025 0.75 0.76 0.73 0.75 0.75 -1.32% 45,538
Sep 3, 2025 0.77 0.77 0.74 0.76 0.76 1.33% 53,041
Sep 2, 2025 0.75 0.75 0.73 0.75 0.75 0.00% 72,000
Aug 29, 2025 0.73 0.76 0.73 0.75 0.75 0.00% 62,000