BIO-key International Inc... (BKYI)
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 |