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

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

Date Range:

2025-03-13 - 2025-06-13

Date	Open	High	Low	Close	Volume	Adjusted Close
6/12/2025	0.81	0.85	0.79	0.81	658,667	0.81
6/11/2025	0.82	0.86	0.82	0.83	298,602	0.83
6/10/2025	0.86	0.86	0.81	0.83	321,859	0.83
6/09/2025	0.86	1.00	0.80	0.84	2,254,067	0.84
6/06/2025	0.84	0.86	0.81	0.85	287,784	0.85
6/05/2025	0.85	0.89	0.81	0.82	829,473	0.82
6/04/2025	0.87	0.92	0.80	0.82	1,113,940	0.82
6/03/2025	0.81	0.90	0.81	0.82	296,551	0.82
6/02/2025	0.84	0.85	0.80	0.81	91,958	0.81
5/30/2025	0.77	0.92	0.75	0.84	1,318,839	0.84
5/29/2025	0.79	0.80	0.76	0.79	47,009	0.79
5/28/2025	0.78	0.82	0.78	0.79	37,467	0.79
5/27/2025	0.79	0.83	0.78	0.79	82,605	0.79
5/23/2025	0.80	0.83	0.76	0.79	58,369	0.79
5/22/2025	0.83	0.87	0.78	0.82	152,551	0.82
5/21/2025	0.85	0.95	0.83	0.85	290,818	0.85
5/20/2025	0.85	0.90	0.82	0.85	102,957	0.85
5/19/2025	0.83	0.88	0.79	0.84	870,776	0.84
5/16/2025	0.88	0.88	0.83	0.83	70,217	0.83
5/15/2025	0.80	0.86	0.80	0.85	66,087	0.85
5/14/2025	0.81	0.87	0.80	0.83	74,416	0.83
5/13/2025	0.82	0.82	0.80	0.81	108,752	0.81
5/12/2025	0.82	0.82	0.75	0.80	106,844	0.80
5/09/2025	0.75	0.79	0.75	0.79	87,102	0.79
5/08/2025	0.76	0.78	0.74	0.77	75,102	0.77
5/07/2025	0.78	0.80	0.75	0.76	87,131	0.76
5/06/2025	0.82	0.85	0.76	0.80	257,080	0.80
5/05/2025	0.82	0.96	0.77	0.89	614,421	0.89
5/02/2025	0.76	0.83	0.75	0.83	65,483	0.83
5/01/2025	0.76	0.83	0.76	0.79	52,419	0.79
4/30/2025	0.78	0.84	0.74	0.80	123,826	0.80
4/29/2025	0.74	0.85	0.72	0.79	106,618	0.79
4/28/2025	0.72	0.78	0.72	0.74	101,421	0.74
4/25/2025	0.80	0.84	0.75	0.79	1,403,538	0.79
4/24/2025	0.74	0.75	0.72	0.75	784,910	0.75
4/23/2025	0.68	0.74	0.67	0.72	75,229	0.72
4/22/2025	0.69	0.73	0.67	0.69	100,887	0.69
4/21/2025	0.73	0.75	0.69	0.69	20,382	0.69
4/17/2025	0.68	0.72	0.65	0.71	275,921	0.71
4/16/2025	0.70	0.73	0.69	0.72	18,140	0.72
4/15/2025	0.75	0.84	0.70	0.72	71,205	0.72
4/14/2025	0.72	0.77	0.68	0.73	66,580	0.73
4/11/2025	0.77	0.79	0.66	0.73	222,202	0.73
4/10/2025	0.70	0.84	0.70	0.75	313,627	0.75
4/09/2025	0.63	0.71	0.62	0.70	170,605	0.70
4/08/2025	0.67	0.72	0.63	0.64	106,526	0.64
4/07/2025	0.71	0.78	0.63	0.66	158,009	0.66
4/04/2025	0.70	0.76	0.67	0.73	83,330	0.73
4/03/2025	0.72	0.75	0.71	0.72	57,329	0.72
4/02/2025	0.77	0.79	0.74	0.75	85,387	0.75
4/01/2025	0.79	0.81	0.76	0.76	205,595	0.76
3/31/2025	0.80	0.81	0.75	0.79	348,233	0.79
3/28/2025	0.85	0.85	0.78	0.81	192,671	0.81
3/27/2025	0.98	0.99	0.70	0.86	818,298	0.86
3/26/2025	1.10	1.20	1.07	1.12	1,123,548	1.12
3/25/2025	1.04	1.12	1.00	1.09	179,160	1.09
3/24/2025	1.03	1.05	0.98	1.05	97,100	1.05
3/21/2025	0.99	1.06	0.98	1.06	153,192	1.06
3/20/2025	1.03	1.10	0.98	1.01	146,582	1.01
3/19/2025	1.00	1.03	0.97	1.02	145,992	1.02
3/18/2025	1.02	1.06	1.02	1.03	72,490	1.03
3/17/2025	1.19	1.20	1.02	1.03	290,195	1.03
3/14/2025	1.30	1.33	1.17	1.20	297,663	1.20
3/13/2025	1.40	1.43	1.20	1.26	1,808,412	1.26