BIO-key International Inc... (BKYI)
1.02
-0.08 (-7.27%)
At close: Feb 21, 2025, 3:59 PM
1.03
0.49%
After-hours: Feb 21, 2025, 04:00 PM EST
BKYI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 1.17 | 1.17 | 1.08 | 1.10 | -0.04 | -3.51% | 164,518 |
| Feb 19, 2025 | 1.14 | 1.20 | 1.11 | 1.14 | -0.03 | -2.56% | 280,300 |
| Feb 18, 2025 | 1.24 | 1.24 | 1.14 | 1.17 | -0.04 | -3.31% | 147,107 |
| Feb 14, 2025 | 1.24 | 1.25 | 1.21 | 1.21 | -0.06 | -4.72% | 81,766 |
| Feb 13, 2025 | 1.21 | 1.29 | 1.20 | 1.27 | 0.04 | 3.25% | 144,510 |
| Feb 12, 2025 | 1.29 | 1.29 | 1.21 | 1.23 | -0.05 | -3.91% | 120,900 |
| Feb 11, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 0.03 | 2.40% | 47,832 |
| Feb 10, 2025 | 1.24 | 1.33 | 1.21 | 1.25 | 0.01 | 0.81% | 248,648 |
| Feb 7, 2025 | 1.29 | 1.29 | 1.21 | 1.24 | -0.05 | -3.88% | 144,110 |
| Feb 6, 2025 | 1.35 | 1.37 | 1.25 | 1.29 | -0.06 | -4.44% | 153,500 |
| Feb 5, 2025 | 1.29 | 1.38 | 1.28 | 1.35 | 0.10 | 8.00% | 232,186 |
| Feb 4, 2025 | 1.26 | 1.32 | 1.20 | 1.25 | 0.01 | 0.81% | 207,156 |
| Feb 3, 2025 | 1.34 | 1.34 | 1.22 | 1.24 | -0.10 | -7.46% | 234,420 |
| Jan 31, 2025 | 1.37 | 1.39 | 1.33 | 1.34 | -0.02 | -1.47% | 133,200 |
| Jan 30, 2025 | 1.48 | 1.48 | 1.31 | 1.36 | -0.07 | -4.90% | 242,012 |
| Jan 29, 2025 | 1.52 | 1.52 | 1.40 | 1.43 | -0.08 | -5.30% | 137,100 |
| Jan 28, 2025 | 1.54 | 1.54 | 1.40 | 1.51 | 0.02 | 1.34% | 132,100 |
| Jan 27, 2025 | 1.69 | 1.69 | 1.41 | 1.49 | -0.08 | -5.10% | 469,842 |
| Jan 24, 2025 | 1.71 | 1.73 | 1.51 | 1.57 | -0.13 | -7.65% | 393,100 |
| Jan 23, 2025 | 1.78 | 1.83 | 1.65 | 1.70 | 0.02 | 1.19% | 275,058 |
| Jan 22, 2025 | 1.73 | 1.81 | 1.51 | 1.68 | -0.13 | -7.18% | 432,200 |
| Jan 21, 2025 | 1.75 | 1.97 | 1.72 | 1.81 | 0.08 | 4.62% | 1,837,300 |
| Jan 17, 2025 | 2.06 | 2.14 | 1.67 | 1.73 | -0.38 | -18.01% | 1,207,004 |
| Jan 16, 2025 | 2.05 | 2.20 | 1.80 | 2.11 | -0.17 | -7.46% | 3,572,000 |
| Jan 15, 2025 | 1.51 | 3.68 | 1.47 | 2.28 | 0.91 | 66.42% | 199,203,420 |
| Jan 14, 2025 | 1.49 | 1.49 | 1.32 | 1.37 | -0.12 | -8.05% | 192,443 |
| Jan 13, 2025 | 1.55 | 1.58 | 1.31 | 1.49 | -0.01 | -0.67% | 477,200 |
| Jan 10, 2025 | 1.81 | 1.94 | 1.48 | 1.50 | 0.06 | 4.17% | 4,316,800 |
| Jan 8, 2025 | 1.57 | 1.62 | 1.33 | 1.44 | -0.25 | -14.79% | 336,800 |
| Jan 7, 2025 | 1.74 | 1.79 | 1.56 | 1.69 | 0.15 | 9.74% | 815,513 |
| Jan 6, 2025 | 1.67 | 1.75 | 1.50 | 1.54 | -0.13 | -7.78% | 268,800 |
| Jan 3, 2025 | 1.43 | 1.90 | 1.43 | 1.67 | 0.28 | 20.14% | 586,144 |
| Jan 2, 2025 | 1.67 | 1.73 | 1.29 | 1.39 | -0.32 | -18.71% | 452,832 |
| Dec 31, 2024 | 2.27 | 2.29 | 1.42 | 1.71 | -0.67 | -28.15% | 1,126,629 |
| Dec 30, 2024 | 1.63 | 2.68 | 1.45 | 2.38 | 0.97 | 68.79% | 5,397,800 |
| Dec 27, 2024 | 1.28 | 1.43 | 1.13 | 1.41 | 0.32 | 29.36% | 4,172,600 |
| Dec 26, 2024 | 1.07 | 1.11 | 1.07 | 1.09 | 0.08 | 7.92% | 71,600 |
| Dec 24, 2024 | 0.98 | 1.05 | 0.95 | 1.01 | 0.06 | 6.32% | 80,600 |
| Dec 23, 2024 | 0.92 | 0.97 | 0.91 | 0.95 | 0.08 | 9.20% | 97,124 |
| Dec 20, 2024 | 0.93 | 0.99 | 0.86 | 0.87 | -0.06 | -6.45% | 161,800 |
| Dec 19, 2024 | 0.92 | 0.93 | 0.85 | 0.93 | 0.01 | 1.09% | 28,737 |
| Dec 18, 2024 | 0.92 | 0.94 | 0.90 | 0.92 | 0.00 | 0.00% | 37,324 |
| Dec 17, 2024 | 1.00 | 1.00 | 0.85 | 0.92 | -0.02 | -2.13% | 50,100 |
| Dec 16, 2024 | 0.95 | 0.98 | 0.91 | 0.94 | -0.03 | -3.09% | 55,816 |
| Dec 13, 2024 | 1.00 | 1.00 | 0.96 | 0.97 | -0.03 | -3.00% | 36,911 |
| Dec 12, 2024 | 1.05 | 1.06 | 1.00 | 1.00 | -0.07 | -6.54% | 24,224 |
| Dec 11, 2024 | 1.08 | 1.08 | 1.01 | 1.07 | 0.00 | 0.00% | 23,300 |
| Dec 10, 2024 | 1.12 | 1.14 | 1.05 | 1.07 | -0.03 | -2.73% | 55,100 |
| Dec 9, 2024 | 1.14 | 1.20 | 1.05 | 1.10 | -0.01 | -0.90% | 68,000 |
| Dec 6, 2024 | 1.18 | 1.18 | 1.00 | 1.11 | -0.02 | -1.77% | 101,424 |