• SPX
  • $5,955.82
  • 0.65 %
  • $38.71
  • DJI
  • $43,925.95
  • 1.19 %
  • $517.47
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $19,006.64
  • 0.21 %
  • $40.50
BIO-key International, Inc. (BKYI) Charts

BIO-key International, Inc. (BKYI) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.81

-$0.02

(-2.53%)

Day's range
$0.79
Day's range
$0.82
  • 5 DAY PERFORMANCE

    -13.83%
  • 1 MONTH PERFORMANCE

    +15.71%
  • 3 MONTH PERFORMANCE

    -35.71%
  • 6 MONTH PERFORMANCE

    -52.35%
  • YEAR-TO-DATE PERFORMANCE

    -73.00%
  • 1 YEAR PERFORMANCE

    -70.59%

BIO-key International, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $0.82 $0.81   (-1.22%) $0.82 $0.79 48,854
11/20/2024 $0.85 $0.84   (-1.14%) $0.85 $0.77 52,454 $1.59 M
11/19/2024 $0.91 $0.86   (-5.98%) $0.92 $0.84 82,800 $1.62 M
11/18/2024 $0.92 $0.90   (-2.16%) $0.95 $0.90 86,839 $1.70 M
11/15/2024 $1.01 $0.94   (-6.93%) $1.05 $0.92 65,532 $1.78 M
11/14/2024 $1.02 $1.02   (0%) $1.06 $0.98 116,147 $1.93 M
11/13/2024 $1.05 $1.03   (-1.9%) $1.07 $1.02 80,101 $1.95 M
11/12/2024 $1.04 $1.05   (0.96%) $1.11 $1.02 114,100 $1.98 M
11/11/2024 $1.13 $1.04   (-7.96%) $1.16 $1.04 114,000 $1.97 M
11/08/2024 $1.19 $1.16   (-2.52%) $1.20 $1.13 117,716 $1.93 M
11/07/2024 $1.14 $1.16   (1.75%) $1.22 $1.14 118,000 $1.93 M
11/06/2024 $1.19 $1.17   (-1.68%) $1.23 $1.13 193,549 $1.95 M
11/05/2024 $1.27 $1.23   (-3.15%) $1.30 $1.17 185,900 $2.05 M
11/04/2024 $1.24 $1.30   (4.84%) $1.31 $1.16 286,900 $2.16 M
11/01/2024 $1.25 $1.24   (-0.8%) $1.30 $1.15 321,200 $2.06 M
10/31/2024 $1.23 $1.32   (7.32%) $1.36 $1.21 1.03 M $2.20 M
10/30/2024 $1.18 $1.25   (5.93%) $1.27 $1.05 2.51 M $2.08 M
10/29/2024 $1.57 $1.22   (-22.29%) $1.95 $1.07 120.56 M $2.03 M
10/28/2024 $0.72 $0.69   (-4.17%) $0.72 $0.66 24,708 $1.15 M
10/25/2024 $0.67 $0.69   (3.98%) $0.73 $0.67 21,976 $1.16 M
10/24/2024 $0.73 $0.73   (-0.68%) $0.73 $0.69 66,612 $1.21 M
10/23/2024 $0.71 $0.71   (-0.42%) $0.71 $0.67 44,100 $1.18 M
10/22/2024 $0.69 $0.70   (0.74%) $0.72 $0.68 46,102 $1.16 M
10/21/2024 $0.73 $0.70   (-3.45%) $0.73 $0.67 67,367 $1.16 M
10/18/2024 $0.65 $0.69   (6.58%) $0.69 $0.65 51,000 $1.15 M
10/17/2024 $0.73 $0.68   (-7.27%) $0.75 $0.63 208,115 $1.12 M
10/16/2024 $0.57 $0.70   (21.73%) $0.75 $0.52 422,600 $1.16 M
10/15/2024 $0.65 $0.59   (-9%) $0.66 $0.56 158,600 $983,689
10/14/2024 $0.67 $0.65   (-2.84%) $0.67 $0.65 56,000 $1.08 M
10/11/2024 $0.69 $0.67   (-2.76%) $0.69 $0.65 57,600 $1.11 M
10/10/2024 $0.68 $0.65   (-3.97%) $0.71 $0.65 82,164 $1.09 M
10/09/2024 $0.71 $0.68   (-4.23%) $0.73 $0.66 44,042 $1.13 M
10/08/2024 $0.73 $0.71   (-3.15%) $0.75 $0.68 89,500 $1.18 M
10/07/2024 $0.83 $0.74   (-10.28%) $0.83 $0.73 150,721 $1.24 M
10/04/2024 $0.71 $0.84   (17.86%) $0.91 $0.71 1.19 M $1.39 M
10/03/2024 $0.84 $0.71   (-15.77%) $0.87 $0.65 606,200 $1.18 M
10/02/2024 $0.83 $0.87   (4.52%) $0.91 $0.83 68,100 $1.45 M
10/01/2024 $0.92 $0.84   (-8.4%) $0.94 $0.82 116,602 $1.40 M
09/30/2024 $1.00 $0.96   (-4.05%) $1.00 $0.91 143,169 $1.60 M
09/27/2024 $1.03 $0.99   (-3.88%) $1.03 $0.94 132,613 $1.65 M
09/26/2024 $1.00 $1.03   (3%) $1.08 $1.00 167,005 $1.71 M
09/25/2024 $1.08 $1.00   (-7.41%) $1.12 $0.96 406,713 $1.66 M
09/24/2024 $1.08 $1.08   (0%) $1.45 $1.02 1.30 M $1.80 M
09/23/2024 $1.07 $1.11   (3.74%) $1.17 $1.01 390,100 $1.85 M
09/20/2024 $1.10 $1.06   (-3.64%) $1.12 $1.03 131,583 $1.76 M
09/19/2024 $1.20 $1.08   (-10%) $1.20 $1.05 248,231 $1.80 M
09/18/2024 $1.29 $1.21   (-6.2%) $1.37 $1.14 323,200 $2.01 M
09/17/2024 $1.54 $1.33   (-13.64%) $1.68 $1.27 333,800 $2.21 M
09/16/2024 $1.51 $1.66   (9.93%) $1.67 $1.45 325,800 $2.76 M
09/13/2024 $1.76 $1.54   (-12.5%) $1.78 $1.42 681,008 $2.56 M
09/12/2024 $2.62 $1.70   (-35.11%) $3.22 $1.69 19.47 M $2.83 M
09/11/2024 $2.50 $2.31   (-7.6%) $2.50 $2.09 15.28 M $3.84 M
09/10/2024 $1.89 $2.00   (5.82%) $3.15 $1.75 146.56 M $3.33 M
09/09/2024 $1.10 $1.01   (-8.18%) $1.10 $1.00 7,741 $1.68 M
09/06/2024 $1.21 $1.12   (-7.44%) $1.25 $1.12 10,448 $1.86 M
09/05/2024 $1.22 $1.21   (-0.82%) $1.26 $1.17 3,514 $2.01 M
09/04/2024 $1.23 $1.20   (-2.44%) $1.25 $1.20 3,100 $2.00 M
09/03/2024 $1.24 $1.23   (-0.81%) $1.31 $1.22 12,400 $2.05 M
08/30/2024 $1.20 $1.33   (10.83%) $1.38 $1.20 10,100 $2.21 M
08/29/2024 $1.36 $1.27   (-6.62%) $1.39 $1.25 13,200 $2.11 M
08/28/2024 $1.38 $1.36   (-1.45%) $1.40 $1.33 2,515 $2.26 M
08/27/2024 $1.37 $1.35   (-1.46%) $1.39 $1.35 8,640 $2.25 M
08/26/2024 $1.40 $1.32   (-5.71%) $1.40 $1.32 1,700 $2.20 M
08/23/2024 $1.33 $1.35   (1.5%) $1.36 $1.32 1,240 $2.25 M
08/22/2024 $1.27 $1.37   (7.87%) $1.38 $1.26 28,000 $2.28 M
08/21/2024 $1.27 $1.26   (-0.79%) $1.27 $1.22 1,900 $2.10 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.