BIO-key International, Inc. - Common Stock (BKYI)
3.7700
+0.0100 (0.27%)
NASDAQ· Last Trade: Aug 14th, 1:16 AM EDT
Historical Prices For BIO-key International, Inc. - Common Stock (BKYI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |