Canada markets close in 5 hours 24 minutes

BIO-key International, Inc. (BKYI)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.7687+0.0487 (+2.83%)
As of 04:00PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20241.65001.76871.76871.76871.768782
May 03, 20241.66001.70001.66001.70001.700013,600
May 02, 20241.60001.73001.55001.69001.69005,300
May 01, 20241.64001.76001.64001.70001.70006,700
Apr 30, 20241.73001.73001.59001.65001.65009,900
Apr 29, 20241.59001.79001.59001.75001.75009,700
Apr 26, 20241.52001.63001.48001.58001.58006,400
Apr 25, 20241.57001.60001.50001.50001.50004,800
Apr 24, 20241.60001.63001.56001.59001.590014,100
Apr 23, 20241.64001.69001.49001.64001.640048,800
Apr 22, 20241.73001.74001.66001.66001.660024,600
Apr 19, 20241.69001.74001.69001.71001.71008,400
Apr 18, 20241.74001.75001.65001.68001.680014,300
Apr 17, 20241.84001.84001.50001.70001.700025,300
Apr 16, 20241.80001.90001.80001.83001.83006,500
Apr 15, 20241.88001.88001.80001.80001.800016,100
Apr 12, 20241.92001.96001.83001.83001.83007,400
Apr 11, 20241.98001.98001.81001.89001.89008,900
Apr 10, 20241.95002.00001.81001.91001.91009,900
Apr 09, 20241.85002.05001.79001.96001.960040,800
Apr 08, 20241.90001.90001.70001.81001.810043,700
Apr 05, 20241.93001.93001.81001.81001.810030,100
Apr 04, 20241.99001.99001.88001.88001.880024,700
Apr 03, 20242.08002.08001.90001.92001.920036,600
Apr 02, 20242.15002.15001.96002.00002.000046,400
Apr 01, 20242.02002.25002.02002.16002.160051,600
Mar 28, 20242.05002.10002.05002.10002.10009,500
Mar 27, 20242.00002.10001.96002.10002.100020,700
Mar 26, 20242.03002.03001.95002.00002.000025,900
Mar 25, 20242.00002.09001.95002.04002.04005,800
Mar 22, 20241.85002.03001.85002.03002.030017,600
Mar 21, 20241.92001.99001.88001.88001.880022,400
Mar 20, 20242.01002.01001.82001.90001.900043,100
Mar 19, 20242.09002.09001.95001.97001.970016,000
Mar 18, 20241.96002.11001.96002.00002.000024,700
Mar 15, 20241.97002.08001.89001.97001.970016,700
Mar 14, 20241.98002.10001.80001.90001.900039,800
Mar 13, 20242.11002.13002.00002.02002.020080,400
Mar 12, 20242.09002.43001.98002.22002.2200358,100
Mar 11, 20241.98002.10001.98002.03002.030026,400
Mar 08, 20241.97002.08001.91001.98001.980021,800
Mar 07, 20241.97002.13001.96002.00002.000048,000
Mar 06, 20241.95002.10001.88002.03002.030037,800
Mar 05, 20242.11002.11001.85001.97001.970043,900
Mar 04, 20242.22002.26002.02002.03002.030013,300
Mar 01, 20242.19002.19002.04002.09002.090025,500
Feb 29, 20242.03002.14001.96002.10002.100043,800
Feb 28, 20242.09002.13002.05002.07002.070058,500
Feb 27, 20241.92002.10001.92002.00002.000038,800
Feb 26, 20241.89002.11001.89002.02002.020060,100
Feb 23, 20241.88001.95001.88001.91001.910015,500
Feb 22, 20241.99002.01001.81001.95001.950097,400
Feb 21, 20241.96001.97001.82001.87001.870070,300
Feb 20, 20242.09002.27001.83001.98001.98001,207,000
Feb 16, 20241.79001.92001.79001.85001.850056,100
Feb 15, 20241.87001.96001.83001.83001.830057,500
Feb 14, 20241.92001.93001.85001.91001.910030,500
Feb 13, 20241.91001.95001.88001.94001.940055,900
Feb 12, 20241.87002.00001.87001.97001.970041,900
Feb 09, 20241.78001.92001.78001.87001.870043,600
Feb 08, 20241.87001.90001.78001.82001.820024,400
Feb 07, 20241.76001.88001.76001.85001.850011,100
Feb 06, 20241.82001.86001.79001.80001.800019,400
Feb 05, 20241.85001.89001.76001.80001.800047,400
Feb 02, 20241.96002.01001.85001.90001.900032,700
Feb 01, 20242.02002.05001.90001.92001.920073,700
Jan 31, 20242.06002.10001.97002.00002.000056,700
Jan 30, 20242.13002.25002.11002.14002.140075,100
Jan 29, 20241.99002.34001.97002.21002.2100210,800
Jan 26, 20241.95002.17001.90001.99001.9900364,900
Jan 25, 20241.91002.06001.89001.95001.950064,100
Jan 24, 20241.90002.02001.87001.99001.990067,200
Jan 23, 20241.90001.94001.83001.88001.880085,400
Jan 22, 20241.83001.96001.83001.87001.8700107,200
Jan 19, 20241.79001.89001.74001.78001.780062,600
Jan 18, 20241.80001.91001.80001.81001.8100117,300
Jan 17, 20241.87001.95001.75001.85001.8500105,700
Jan 16, 20241.84001.96001.81001.91001.9100174,700
Jan 12, 20242.06002.18001.82002.03002.0300224,300
Jan 11, 20242.38002.41001.89002.07002.07002,209,200
Jan 10, 20242.22002.58002.12002.25002.2500751,600
Jan 09, 20242.30002.41002.19002.19002.190052,600
Jan 08, 20242.33002.41002.12002.26002.2600167,400
Jan 05, 20242.62002.67002.34002.37002.3700189,000
Jan 04, 20242.80003.43002.56002.65002.65001,294,000
Jan 03, 20242.73002.93002.35002.80002.8000132,000
Jan 02, 20243.02003.02002.66002.75002.7500191,800
Dec 29, 20233.30003.50002.80003.00003.0000682,400
Dec 28, 20233.17004.12003.14003.60003.60001,811,000
Dec 27, 20232.92003.28002.92003.05003.0500105,700
Dec 26, 20232.99003.05002.72002.75002.750025,200
Dec 22, 20232.98003.08002.70003.08003.080027,200
Dec 21, 20232.62003.48002.62003.00003.0000239,000
Dec 21, 20231:18 Stock Split
Dec 20, 20232.70003.06002.52002.88002.880050,294
Dec 19, 20232.88003.06002.52002.88002.880056,089
Dec 18, 20233.24003.24003.06003.06003.060016,461
Dec 15, 20232.88003.24002.88003.06003.060037,183
Dec 14, 20232.88003.06002.70003.06003.060056,433
Dec 13, 20232.88002.88002.52002.70002.700015,606
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...