UK markets closed

BIO-key International, Inc. (BKYI)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.7000+0.0300 (+1.80%)
At close: 04:00PM EDT
1.6100 -0.09 (-5.29%)
After hours: 06:12PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.66001.70001.66001.70001.700013,615
02 May 20241.60001.73001.55001.69001.69005,300
01 May 20241.64001.76001.64001.70001.70006,700
30 Apr 20241.73001.73001.59001.65001.65009,900
29 Apr 20241.59001.79001.59001.75001.75009,700
26 Apr 20241.52001.63001.48001.58001.58006,400
25 Apr 20241.57001.60001.50001.50001.50004,800
24 Apr 20241.60001.63001.56001.59001.590014,100
23 Apr 20241.64001.69001.49001.64001.640048,800
22 Apr 20241.73001.74001.66001.66001.660024,600
19 Apr 20241.69001.74001.69001.71001.71008,400
18 Apr 20241.74001.75001.65001.68001.680014,300
17 Apr 20241.84001.84001.50001.70001.700025,300
16 Apr 20241.80001.90001.80001.83001.83006,500
15 Apr 20241.88001.88001.80001.80001.800016,100
12 Apr 20241.92001.96001.83001.83001.83007,400
11 Apr 20241.98001.98001.81001.89001.89008,900
10 Apr 20241.95002.00001.81001.91001.91009,900
09 Apr 20241.85002.05001.79001.96001.960040,800
08 Apr 20241.90001.90001.70001.81001.810043,700
05 Apr 20241.93001.93001.81001.81001.810030,100
04 Apr 20241.99001.99001.88001.88001.880024,700
03 Apr 20242.08002.08001.90001.92001.920036,600
02 Apr 20242.15002.15001.96002.00002.000046,400
01 Apr 20242.02002.25002.02002.16002.160051,600
28 Mar 20242.05002.10002.05002.10002.10009,500
27 Mar 20242.00002.10001.96002.10002.100020,700
26 Mar 20242.03002.03001.95002.00002.000025,900
25 Mar 20242.00002.09001.95002.04002.04005,800
22 Mar 20241.85002.03001.85002.03002.030017,600
21 Mar 20241.92001.99001.88001.88001.880022,400
20 Mar 20242.01002.01001.82001.90001.900043,100
19 Mar 20242.09002.09001.95001.97001.970016,000
18 Mar 20241.96002.11001.96002.00002.000024,700
15 Mar 20241.97002.08001.89001.97001.970016,700
14 Mar 20241.98002.10001.80001.90001.900039,800
13 Mar 20242.11002.13002.00002.02002.020080,400
12 Mar 20242.09002.43001.98002.22002.2200358,100
11 Mar 20241.98002.10001.98002.03002.030026,400
08 Mar 20241.97002.08001.91001.98001.980021,800
07 Mar 20241.97002.13001.96002.00002.000048,000
06 Mar 20241.95002.10001.88002.03002.030037,800
05 Mar 20242.11002.11001.85001.97001.970043,900
04 Mar 20242.22002.26002.02002.03002.030013,300
01 Mar 20242.19002.19002.04002.09002.090025,500
29 Feb 20242.03002.14001.96002.10002.100043,800
28 Feb 20242.09002.13002.05002.07002.070058,500
27 Feb 20241.92002.10001.92002.00002.000038,800
26 Feb 20241.89002.11001.89002.02002.020060,100
23 Feb 20241.88001.95001.88001.91001.910015,500
22 Feb 20241.99002.01001.81001.95001.950097,400
21 Feb 20241.96001.97001.82001.87001.870070,300
20 Feb 20242.09002.27001.83001.98001.98001,207,000
16 Feb 20241.79001.92001.79001.85001.850056,100
15 Feb 20241.87001.96001.83001.83001.830057,500
14 Feb 20241.92001.93001.85001.91001.910030,500
13 Feb 20241.91001.95001.88001.94001.940055,900
12 Feb 20241.87002.00001.87001.97001.970041,900
09 Feb 20241.78001.92001.78001.87001.870043,600
08 Feb 20241.87001.90001.78001.82001.820024,400
07 Feb 20241.76001.88001.76001.85001.850011,100
06 Feb 20241.82001.86001.79001.80001.800019,400
05 Feb 20241.85001.89001.76001.80001.800047,400
02 Feb 20241.96002.01001.85001.90001.900032,700
01 Feb 20242.02002.05001.90001.92001.920073,700
31 Jan 20242.06002.10001.97002.00002.000056,700
30 Jan 20242.13002.25002.11002.14002.140075,100
29 Jan 20241.99002.34001.97002.21002.2100210,800
26 Jan 20241.95002.17001.90001.99001.9900364,900
25 Jan 20241.91002.06001.89001.95001.950064,100
24 Jan 20241.90002.02001.87001.99001.990067,200
23 Jan 20241.90001.94001.83001.88001.880085,400
22 Jan 20241.83001.96001.83001.87001.8700107,200
19 Jan 20241.79001.89001.74001.78001.780062,600
18 Jan 20241.80001.91001.80001.81001.8100117,300
17 Jan 20241.87001.95001.75001.85001.8500105,700
16 Jan 20241.84001.96001.81001.91001.9100174,700
12 Jan 20242.06002.18001.82002.03002.0300224,300
11 Jan 20242.38002.41001.89002.07002.07002,209,200
10 Jan 20242.22002.58002.12002.25002.2500751,600
09 Jan 20242.30002.41002.19002.19002.190052,600
08 Jan 20242.33002.41002.12002.26002.2600167,400
05 Jan 20242.62002.67002.34002.37002.3700189,000
04 Jan 20242.80003.43002.56002.65002.65001,294,000
03 Jan 20242.73002.93002.35002.80002.8000132,000
02 Jan 20243.02003.02002.66002.75002.7500191,800
29 Dec 20233.30003.50002.80003.00003.0000682,400
28 Dec 20233.17004.12003.14003.60003.60001,811,000
27 Dec 20232.92003.28002.92003.05003.0500105,700
26 Dec 20232.99003.05002.72002.75002.750025,200
22 Dec 20232.98003.08002.70003.08003.080027,200
21 Dec 20232.62003.48002.62003.00003.0000239,000
21 Dec 20231:18 Stock split
20 Dec 20232.70003.06002.52002.88002.880050,294
19 Dec 20232.88003.06002.52002.88002.880056,089
18 Dec 20233.24003.24003.06003.06003.060016,461
15 Dec 20232.88003.24002.88003.06003.060037,183
14 Dec 20232.88003.06002.70003.06003.060056,433
13 Dec 20232.88002.88002.52002.70002.700015,606
12 Dec 20232.70002.88002.52002.88002.880019,344
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...