BIO-key International, Inc. - Common Stock (BKYI)
4.3900
+0.0600 (1.39%)
NASDAQ· Last Trade: Aug 1st, 8:58 AM EDT
Historical Prices For BIO-key International, Inc. - Common Stock (BKYI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 4.33 | 4.84 | 4.17 | 4.39 | 41,240 | 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 |
| 5/12/2026 | 5.31 | 0.00 | 5.31 | 3.46 | 0 | 3.46 |
| 5/11/2026 | 5.22 | 5.45 | 5.14 | 5.31 | 40,460 | 5.31 |
| 5/08/2026 | 5.38 | 5.42 | 5.18 | 5.22 | 19,265 | 5.22 |
| 5/07/2026 | 5.13 | 5.39 | 5.12 | 5.34 | 15,142 | 5.34 |
| 5/06/2026 | 5.12 | 5.50 | 4.89 | 5.22 | 14,500 | 5.22 |
| 5/05/2026 | 5.29 | 5.49 | 4.88 | 5.16 | 24,254 | 5.16 |
| 5/04/2026 | 5.23 | 5.54 | 5.21 | 5.29 | 23,469 | 5.29 |
| 5/01/2026 | 5.15 | 5.48 | 4.56 | 5.33 | 29,801 | 5.33 |