BIO-key International, Inc. BKYI
NASDAQ · United States · Technology Services
$2.80-0.32 (-10.26%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2.80 | -10.26% | $2.85 | $3.21 | $2.66 | 2.17M |
| 2026-09-29 | $3.12 | +85.71% | $3.37 | $4.66 | $2.70 | 169.59M |
| 2026-09-28 | $1.68 | -6.15% | $1.83 | $1.96 | $1.65 | 93.50K |
| 2026-09-25 | $1.79 | -12.25% | $2.04 | $2.14 | $1.63 | 179.30K |
| 2026-09-24 | $2.04 | -18.07% | $2.37 | $2.38 | $1.97 | 171.60K |
| 2026-09-23 | $2.49 | +4.62% | $2.44 | $2.55 | $2.22 | 646.20K |
| 2026-09-22 | $2.38 | -3.64% | $2.51 | $2.59 | $2.37 | 40.40K |
| 2026-09-21 | $2.47 | -0.40% | $2.51 | $2.66 | $2.47 | 13.60K |
| 2026-09-18 | $2.48 | -3.50% | $2.52 | $2.68 | $2.40 | 29.10K |
| 2026-09-17 | $2.57 | +0.39% | $2.66 | $2.66 | $2.48 | 16.20K |
| 2026-09-16 | $2.56 | -4.12% | $2.67 | $2.70 | $2.50 | 11.40K |
| 2026-09-15 | $2.67 | +0.75% | $2.61 | $2.67 | $2.50 | 10.40K |
| 2026-09-14 | $2.65 | 0.00% | $2.65 | $2.77 | $2.61 | 15.30K |
| 2026-09-11 | $2.65 | -3.64% | $2.71 | $2.88 | $2.61 | 14.60K |
| 2026-09-10 | $2.75 | +0.36% | $2.76 | $2.81 | $2.68 | 8.80K |
| 2026-09-09 | $2.74 | +2.62% | $2.70 | $2.77 | $2.57 | 12.70K |
| 2026-09-08 | $2.67 | -4.98% | $2.70 | $2.78 | $2.65 | 14.80K |
| 2026-09-04 | $2.81 | -0.35% | $2.81 | $2.96 | $2.66 | 23.80K |
| 2026-09-03 | $2.82 | -3.75% | $2.87 | $2.98 | $2.77 | 9.80K |
| 2026-09-02 | $2.93 | -2.66% | $3.01 | $3.01 | $2.93 | 6.40K |
| 2026-09-01 | $3.01 | -2.90% | $3.06 | $3.19 | $3.00 | 16.50K |
| 2026-08-31 | $3.10 | +0.65% | $3.10 | $3.26 | $3.00 | 11.90K |
| 2026-08-28 | $3.08 | -0.65% | $3.14 | $3.20 | $3.03 | 21.30K |
| 2026-08-27 | $3.10 | +4.73% | $3.01 | $3.30 | $3.01 | 42.70K |
| 2026-08-26 | $2.96 | -1.99% | $3.04 | $3.13 | $2.90 | 18.70K |
| 2026-08-25 | $3.02 | +1.68% | $2.97 | $3.08 | $2.88 | 62.90K |
| 2026-08-24 | $2.97 | -3.26% | $3.09 | $3.20 | $2.92 | 13.40K |
| 2026-08-21 | $3.07 | -0.97% | $3.09 | $3.24 | $3.03 | 23.30K |
| 2026-08-20 | $3.10 | +2.65% | $3.07 | $3.14 | $2.97 | 21.00K |
| 2026-08-19 | $3.02 | -1.63% | $3.12 | $3.20 | $2.90 | 17.60K |
| 2026-08-18 | $3.07 | -2.23% | $3.01 | $3.28 | $2.90 | 64.60K |
| 2026-08-17 | $3.14 | -1.26% | $3.45 | $3.47 | $3.10 | 49.30K |
| 2026-08-14 | $3.18 | -15.65% | $3.14 | $3.47 | $2.96 | 98.00K |
| 2026-08-13 | $3.77 | +0.27% | $3.69 | $3.90 | $3.55 | 59.30K |
| 2026-08-12 | $3.76 | -3.59% | $3.87 | $4.00 | $3.72 | 31.90K |
| 2026-08-11 | $3.90 | -6.47% | $3.71 | $4.09 | $3.57 | 87.20K |
| 2026-08-10 | $4.17 | +3.47% | $3.94 | $4.43 | $3.84 | 691.10K |
| 2026-08-07 | $4.03 | +1.26% | $4.15 | $4.35 | $3.90 | 96.60K |
| 2026-08-06 | $3.98 | -1.49% | $4.08 | $4.24 | $3.75 | 44.10K |
| 2026-08-05 | $4.04 | 0.00% | $4.01 | $4.30 | $3.95 | 15.10K |
| 2026-08-04 | $4.04 | +7.45% | $3.80 | $4.11 | $3.67 | 46.30K |
| 2026-08-03 | $3.76 | -14.35% | $4.34 | $4.60 | $3.58 | 74.40K |
| 2026-07-31 | $4.39 | +1.39% | $4.33 | $4.84 | $4.17 | 41.20K |
| 2026-07-30 | $4.33 | -1.37% | $4.25 | $4.78 | $4.18 | 51.90K |
| 2026-07-29 | $4.39 | +3.29% | $4.35 | $4.41 | $3.86 | 96.90K |
| 2026-07-28 | $4.25 | -10.53% | $4.88 | $5.40 | $3.82 | 2.79M |
| 2026-07-27 | $4.75 | +4.40% | $4.41 | $4.85 | $4.41 | 3.70K |
| 2026-07-24 | $4.55 | -1.94% | $4.51 | $4.64 | $4.37 | 3.20K |
| 2026-07-23 | $4.64 | -2.73% | $4.51 | $4.75 | $4.51 | 7.10K |
| 2026-07-22 | $4.77 | +4.15% | $4.64 | $4.80 | $4.51 | 4.10K |
| 2026-07-21 | $4.58 | +5.29% | $4.50 | $4.59 | $4.41 | 5.20K |
| 2026-07-20 | $4.35 | -5.43% | $4.75 | $4.75 | $4.35 | 5.10K |
| 2026-07-17 | $4.60 | -7.44% | $4.79 | $4.79 | $4.60 | 1.50K |
| 2026-07-16 | $4.97 | +2.47% | $4.93 | $5.00 | $4.30 | 6.90K |
| 2026-07-15 | $4.85 | -3.00% | $4.86 | $5.00 | $4.83 | 2.90K |
| 2026-07-14 | $5.00 | +4.17% | $4.86 | $5.00 | $4.86 | 5.80K |
| 2026-07-13 | $4.80 | -3.61% | $5.00 | $5.18 | $4.80 | 9.30K |
| 2026-07-10 | $4.98 | -0.60% | $4.76 | $5.20 | $4.71 | 8.10K |
| 2026-07-09 | $5.01 | -5.65% | $5.27 | $5.50 | $4.80 | 35.20K |
| 2026-07-08 | $5.31 | -9.85% | $4.50 | $5.76 | $4.50 | 71.30K |
| 2026-07-07 | $5.89 | +43.31% | $4.25 | $6.10 | $4.20 | 91.30K |
| 2026-07-06 | $4.11 | +0.24% | $4.30 | $4.30 | $4.11 | 4.90K |
| 2026-07-02 | $4.10 | -8.89% | $4.30 | $4.46 | $3.54 | 12.80K |
| 2026-07-01 | $4.50 | -0.22% | $4.53 | $4.53 | $4.50 | 2.70K |
| 2026-06-30 | $4.51 | -0.88% | $4.74 | $4.74 | $4.51 | 500 |
| 2026-06-29 | $4.55 | -1.09% | $4.55 | $4.65 | $4.51 | 2.20K |
| 2026-06-26 | $4.60 | +4.55% | $4.56 | $4.60 | $4.50 | 4.40K |
| 2026-06-25 | $4.40 | -7.37% | $4.70 | $4.75 | $4.28 | 800 |
| 2026-06-24 | $4.75 | +1.93% | $4.66 | $4.75 | $4.12 | 2.30K |
| 2026-06-23 | $4.66 | +19.49% | $3.99 | $4.80 | $3.99 | 11.00K |
| 2026-06-22 | $3.90 | +2.63% | $3.79 | $4.00 | $3.79 | 1.90K |
| 2026-06-18 | $3.80 | -2.31% | $3.90 | $3.90 | $3.71 | 4.30K |
| 2026-06-17 | $3.89 | +1.04% | $3.80 | $3.89 | $3.80 | 3.40K |
| 2026-06-16 | $3.85 | -7.45% | $4.10 | $4.10 | $3.56 | 10.80K |
| 2026-06-15 | $4.16 | +0.48% | $4.25 | $4.25 | $4.13 | 2.50K |
| 2026-06-12 | $4.14 | +4.02% | $4.00 | $4.46 | $3.95 | 5.70K |
| 2026-06-11 | $3.98 | -2.93% | $4.10 | $4.10 | $3.91 | 1.20K |
| 2026-06-10 | $4.10 | -3.98% | $4.39 | $4.39 | $4.10 | 3.30K |
| 2026-06-09 | $4.27 | +3.14% | $4.27 | $4.27 | $4.14 | 2.40K |
| 2026-06-08 | $4.14 | +0.24% | $4.13 | $4.26 | $4.13 | 3.10K |
| 2026-06-05 | $4.13 | -3.28% | $4.20 | $4.46 | $4.12 | 4.50K |
| 2026-06-04 | $4.27 | -3.61% | $4.14 | $4.43 | $4.10 | 2.20K |
| 2026-06-03 | $4.43 | -1.12% | $4.10 | $4.43 | $3.87 | 2.00K |
| 2026-06-02 | $4.48 | +6.67% | $4.18 | $4.50 | $4.04 | 1.70K |
| 2026-06-01 | $4.20 | -7.08% | $4.30 | $4.52 | $4.20 | 4.80K |
| 2026-05-29 | $4.52 | -3.00% | $4.66 | $4.66 | $4.28 | 12.50K |
| 2026-05-28 | $4.66 | +2.42% | $4.27 | $4.67 | $4.27 | 3.90K |
| 2026-05-27 | $4.55 | +3.41% | $4.45 | $4.80 | $4.35 | 7.40K |
| 2026-05-26 | $4.40 | -7.37% | $4.80 | $4.80 | $4.25 | 5.00K |
| 2026-05-22 | $4.75 | +2.15% | $4.40 | $4.75 | $4.31 | 4.40K |