Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

BIO-key International, Inc. - Common Stock (BKYI)

2.3600
-0.1200 (-4.84%)
NASDAQ · Last Trade: Nov 4th, 7:10 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BIO-key International, Inc. - Common Stock (BKYI)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/20262.462.462.272.36110,7112.36
11/03/20262.462.582.252.48256,5292.48
11/02/20262.602.652.452.45154,4902.45
10/30/20262.903.042.512.70304,7772.70
10/29/20262.913.092.832.93570,0772.93
10/28/20263.223.333.043.1414,894,8203.14
10/27/20262.872.872.592.73291,6152.73
10/26/20263.223.262.802.85800,2182.85
10/23/20263.253.923.213.3935,318,6053.39
10/22/20262.713.252.562.7432,382,4462.74
10/21/20262.342.372.062.10151,4922.10
10/20/20262.282.692.272.30133,1792.30
10/19/20262.582.612.272.27245,3512.27
10/16/20263.113.112.512.63353,1492.63
10/15/20262.773.552.712.951,105,7782.95
10/14/20262.563.382.542.912,453,6622.91
10/13/20264.114.302.692.8381,791,5122.83
10/12/20261.621.701.551.6573,0011.65
10/09/20261.691.751.621.6782,5311.67
10/08/20261.721.781.611.74120,5311.74
10/07/20261.771.811.711.76124,6931.76
10/06/20261.951.951.761.82269,6861.82
10/05/20261.932.241.781.93335,8281.93
10/02/20262.162.321.922.12424,6122.12
10/01/20262.802.802.202.29909,5502.29
9/30/20262.853.212.662.802,179,0002.80
9/29/20263.374.662.703.12169,328,6113.12
9/28/20261.831.961.651.6893,5561.68
9/25/20262.042.141.631.79179,3791.79
9/24/20262.372.381.972.04171,6842.04
9/23/20262.442.552.222.49642,6752.49
9/22/20262.512.592.372.3840,4232.38
9/21/20262.512.662.472.4713,5732.47
9/18/20262.522.672.402.4829,0552.48
9/17/20262.662.662.482.5616,2122.56
9/16/20262.672.702.502.5611,3892.56
9/15/20262.612.672.502.6710,4462.67
9/14/20262.652.772.612.6515,2972.65
9/11/20262.712.882.612.6514,6542.65
9/10/20262.762.812.682.758,7882.75
9/09/20262.702.772.572.7412,6842.74
9/08/20262.702.782.652.6714,8062.67
9/04/20262.812.962.662.8123,8322.81
9/03/20262.872.982.772.829,7712.82
9/02/20263.013.012.932.936,3692.93
9/01/20263.063.193.003.0116,5473.01
8/31/20263.103.263.003.1011,9433.10
8/28/20263.143.203.033.0821,2733.08
8/27/20263.013.303.013.1042,8243.10
8/26/20263.043.132.902.9618,6782.96
8/25/20262.973.082.883.0268,2293.02
8/24/20263.093.202.922.9713,3942.97
8/21/20263.093.243.033.0723,3193.07
8/20/20263.073.142.973.1021,0513.10
8/19/20263.123.192.903.0217,5893.02
8/18/20263.013.282.903.0764,5543.07
8/17/20263.453.473.103.1447,6093.14
8/14/20263.143.472.963.1898,1073.18
8/13/20263.693.903.553.7758,7623.77
8/12/20263.874.003.723.7631,8803.76
8/11/20263.714.093.573.9087,2823.90
8/10/20263.944.433.844.17691,0894.17
8/07/20264.154.353.904.0396,6474.03
8/06/20264.084.243.753.9844,0863.98
8/05/20264.014.303.954.0415,0824.04