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

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

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	0.76	0.80	0.74	0.77	74,787	0.77
10/23/2025	0.77	0.77	0.74	0.76	32,314	0.76
10/22/2025	0.81	0.82	0.73	0.75	132,584	0.75
10/21/2025	0.75	0.82	0.75	0.80	490,692	0.80
10/20/2025	0.75	0.75	0.72	0.74	46,496	0.74
10/17/2025	0.73	0.75	0.71	0.73	74,369	0.73
10/16/2025	0.76	0.76	0.72	0.73	50,071	0.73
10/15/2025	0.74	0.76	0.74	0.75	94,580	0.75
10/14/2025	0.72	0.75	0.72	0.75	55,582	0.75
10/13/2025	0.71	0.75	0.70	0.72	89,227	0.72
10/10/2025	0.75	0.76	0.70	0.71	108,202	0.71
10/09/2025	0.75	0.76	0.73	0.76	113,996	0.76
10/08/2025	0.75	0.76	0.72	0.75	93,528	0.75
10/07/2025	0.77	0.78	0.75	0.76	75,647	0.76
10/06/2025	0.81	0.81	0.76	0.78	122,454	0.78
10/03/2025	0.79	0.80	0.76	0.79	96,033	0.79
10/02/2025	0.78	0.80	0.76	0.80	161,042	0.80
10/01/2025	0.72	0.78	0.72	0.78	247,760	0.78
9/30/2025	0.75	0.75	0.71	0.72	154,145	0.72
9/29/2025	0.77	0.77	0.74	0.75	65,955	0.75
9/26/2025	0.76	0.77	0.74	0.75	121,381	0.75
9/25/2025	0.78	0.78	0.76	0.76	80,974	0.76
9/24/2025	0.79	0.80	0.76	0.78	63,014	0.78
9/23/2025	0.78	0.79	0.77	0.77	106,848	0.77
9/22/2025	0.78	0.80	0.75	0.79	91,440	0.79
9/19/2025	0.79	0.82	0.77	0.78	169,823	0.78
9/18/2025	0.78	0.80	0.76	0.80	191,649	0.80
9/17/2025	0.86	0.86	0.76	0.76	298,335	0.76
9/16/2025	0.78	0.86	0.76	0.84	365,448	0.84
9/15/2025	0.77	0.80	0.75	0.80	133,700	0.80
9/12/2025	0.77	0.78	0.74	0.77	56,580	0.77
9/11/2025	0.76	0.78	0.75	0.76	110,777	0.76
9/10/2025	0.74	0.77	0.73	0.76	106,237	0.76
9/09/2025	0.75	0.78	0.74	0.75	100,826	0.75
9/08/2025	0.75	0.75	0.71	0.72	135,562	0.72
9/05/2025	0.74	0.76	0.73	0.75	153,739	0.75
9/04/2025	0.75	0.76	0.73	0.75	45,538	0.75
9/03/2025	0.77	0.77	0.74	0.76	53,041	0.76
9/02/2025	0.75	0.75	0.73	0.75	71,926	0.75
8/29/2025	0.73	0.76	0.73	0.75	61,983	0.75
8/28/2025	0.77	0.77	0.71	0.75	47,259	0.75
8/27/2025	0.77	0.78	0.74	0.75	63,682	0.75
8/26/2025	0.77	0.78	0.74	0.75	33,345	0.75
8/25/2025	0.78	0.78	0.75	0.75	55,333	0.75
8/22/2025	0.77	0.77	0.75	0.77	64,722	0.77
8/21/2025	0.74	0.77	0.74	0.76	36,396	0.76
8/20/2025	0.75	0.77	0.73	0.74	95,467	0.74
8/19/2025	0.77	0.80	0.75	0.77	56,222	0.77
8/18/2025	0.74	0.84	0.73	0.78	556,133	0.78
8/15/2025	0.74	0.75	0.72	0.73	138,849	0.73
8/14/2025	0.77	0.79	0.74	0.74	74,393	0.74
8/13/2025	0.77	0.82	0.75	0.79	250,192	0.79
8/12/2025	0.77	0.83	0.76	0.81	359,413	0.81
8/11/2025	0.76	0.78	0.71	0.78	222,930	0.78
8/08/2025	0.74	0.76	0.73	0.75	102,209	0.75
8/07/2025	0.73	0.82	0.70	0.76	474,210	0.76
8/06/2025	0.73	0.74	0.72	0.73	49,164	0.73
8/05/2025	0.79	0.79	0.73	0.75	45,683	0.75
8/04/2025	0.74	0.80	0.74	0.77	34,506	0.77
8/01/2025	0.75	0.76	0.69	0.76	185,417	0.76
7/31/2025	0.78	0.80	0.76	0.77	174,349	0.77
7/30/2025	0.80	0.81	0.78	0.80	44,653	0.80
7/29/2025	0.81	0.81	0.78	0.80	74,263	0.80
7/28/2025	0.85	0.86	0.80	0.81	99,894	0.81
7/25/2025	0.84	0.88	0.81	0.83	39,558	0.83