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

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

5.2200
+0.00 (0.00%)
NASDAQ · Last Trade: May 7th, 8:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/06/20265.125.504.895.2214,5005.22
5/05/20265.295.494.885.1624,3045.16
5/04/20265.235.545.215.2923,4695.29
5/01/20265.155.484.565.3329,8015.33
4/30/20264.385.164.054.9956,3794.99
4/29/20260.500.510.460.46403,9204.63
4/28/20260.510.550.500.51793,9225.13
4/27/20260.610.610.590.6061,1955.99
4/24/20260.580.610.580.6198,4706.09
4/23/20260.620.620.570.5964,3035.95
4/22/20260.650.650.610.6377,2566.29
4/21/20260.630.650.610.6351,7966.30
4/20/20260.610.630.600.63103,3726.29
4/17/20260.640.660.610.63219,7306.30
4/16/20260.620.700.610.651,965,9686.46
4/15/20260.590.630.570.61162,0716.07
4/14/20260.560.590.560.5885,1225.81
4/13/20260.560.580.560.5876,8725.78
4/10/20260.560.580.560.5746,6595.66
4/09/20260.570.570.550.5684,4155.60
4/08/20260.570.600.560.57136,6895.72
4/07/20260.550.580.540.5893,1085.80
4/06/20260.520.550.520.5567,0405.53
4/02/20260.530.550.520.5488,9465.43
4/01/20260.530.550.530.5350,8785.26
3/31/20260.560.560.490.53378,0745.30
3/30/20260.570.600.550.60200,1375.98
3/27/20260.580.620.570.57109,6115.73
3/26/20260.610.610.580.58102,7655.82
3/25/20260.570.630.570.61125,2566.13
3/24/20260.600.610.570.58109,4425.77
3/23/20260.580.630.580.62270,9566.18
3/20/20260.630.640.580.63346,6866.29
3/19/20260.640.660.590.64212,9486.38
3/18/20260.660.690.620.66208,4766.60
3/17/20260.630.660.620.6466,5056.43
3/16/20260.650.670.630.6486,0966.42
3/13/20260.670.690.630.65123,5476.48
3/12/20260.650.670.630.66311,8186.62
3/11/20260.650.650.610.64132,1036.35
3/10/20260.610.650.600.6595,4096.52
3/09/20260.630.640.560.62340,4666.20
3/06/20260.680.700.640.66375,0566.58
3/05/20260.690.730.670.723,959,8717.20
3/04/20260.720.740.680.70223,3017.00
3/03/20260.670.750.670.69571,6036.94
3/02/20260.590.660.590.66150,1736.60
2/27/20260.660.670.620.65163,8016.54
2/26/20260.600.640.590.64109,0536.39
2/25/20260.580.620.540.62282,6656.20
2/24/20260.560.590.530.553,234,9155.51
2/23/20260.570.570.530.5483,0635.41
2/20/20260.550.600.540.57236,2935.74
2/19/20260.550.580.540.55152,4785.50
2/18/20260.560.590.550.55163,8925.50
2/17/20260.590.600.540.56234,8485.57
2/13/20260.580.640.580.58131,9505.85
2/12/20260.620.640.580.61337,7796.08
2/11/20260.630.660.600.61275,7206.10
2/10/20260.660.680.650.65152,5126.50
2/09/20260.660.710.660.67156,4026.71