BIO-Key International Inc (BKYI) Historical Stock Data

0.62 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BKYI is up 0.25% a day on average. There have been 11 days where BIO-Key International Inc closed green and 19 days where BKYI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.61	0.62	↑$0.01 (0.82%)	0.61	0.63	51.01K
2025-12-23	0.63	0.63	↓$0.00 (-0.32%)	0.62	0.64	112.29K
2025-12-22	0.63	0.63	↓$0.00 (-0.05%)	0.62	0.65	212.26K
2025-12-19	0.65	0.64	↓$0.01 (-1.22%)	0.61	0.65	368.56K
2025-12-18	0.62	0.65	↑$0.03 (4.95%)	0.62	0.65	211.59K
2025-12-17	0.64	0.64	↓$0.00 (-0.48%)	0.63	0.65	176.66K
2025-12-16	0.66	0.66	↓$0.01 (-0.76%)	0.63	0.66	305.72K
2025-12-15	0.69	0.66	↓$0.03 (-3.91%)	0.65	0.70	249.68K
2025-12-12	0.71	0.70	↓$0.02 (-2.11%)	0.67	0.73	217.96K
2025-12-11	0.70	0.69	↓$0.01 (-1.85%)	0.68	0.72	243.75K
2025-12-10	0.73	0.73	↓$0.00 (-0.27%)	0.69	0.73	307.80K
2025-12-09	0.73	0.74	↑$0.01 (1.60%)	0.72	0.76	233.72K
2025-12-08	0.75	0.77	↑$0.02 (3.23%)	0.73	0.78	272.58K
2025-12-05	0.76	0.77	↑$0.01 (0.66%)	0.72	0.77	142.89K
2025-12-04	0.73	0.76	↑$0.03 (4.10%)	0.72	0.76	217.96K
2025-12-03	0.71	0.73	↑$0.02 (3.14%)	0.69	0.74	297.47K
2025-12-02	0.72	0.71	↓$0.02 (-2.08%)	0.68	0.75	604.58K
2025-12-01	0.80	0.73	↓$0.07 (-8.23%)	0.72	0.81	689.16K
2025-11-28	0.83	0.81	↓$0.02 (-2.38%)	0.79	0.83	188.76K
2025-11-26	0.79	0.82	↑$0.03 (4.33%)	0.78	0.83	275.59K
2025-11-25	0.81	0.80	↓$0.02 (-1.87%)	0.78	0.83	363.47K
2025-11-24	0.84	0.83	↓$0.01 (-1.24%)	0.83	0.87	411.57K
2025-11-21	0.89	0.88	↓$0.01 (-0.84%)	0.83	0.90	553.36K
2025-11-20	0.91	0.92	↑$0.01 (1.10%)	0.87	0.93	591.42K
2025-11-19	1.01	0.93	↓$0.08 (-7.48%)	0.90	1.07	1.07M
2025-11-18	0.95	1.03	↑$0.08 (8.31%)	0.95	1.03	1.18M
2025-11-17	0.99	0.97	↓$0.02 (-1.60%)	0.97	1.03	1.93M
2025-11-14	0.95	0.95	↓$0.00 (-0.32%)	0.92	1.03	2.47M
2025-11-13	0.86	0.97	↑$0.11 (12.40%)	0.86	1.11	4.73M
2025-11-12	0.92	0.92	↓$0.00 (-0.27%)	0.87	1.07	33.58M