BKYI
BIO-KEY INTL (BKYI)
NASDAQ
$1.99-$0.13 (-6.13%)
Price as of Oct 02, 2026 7:55 PM EDT
  • $3.0M
    Market Cap
  • -73.23%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    -27.65%
    Low Price$1.68
    High Price$3.12
  • 3 Months
    -48.29%
    Low Price$1.68
    High Price$5.89
  • 1 Year
    -73.23%
    Low Price$4.63
    High Price$5.89
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
2.16
2.32
1.92
2.12
-7.42%
424,613
10/01/2026
2.80
2.80
2.20
2.29
-18.21%
912,661
09/30/2026
2.85
3.21
2.66
2.80
-10.26%
2,195,998
09/29/2026
3.37
4.66
2.70
3.12
+85.71%
169,587,031
09/28/2026
1.83
1.96
1.65
1.68
-6.15%
93,848
09/25/2026
2.04
2.14
1.63
1.79
-12.25%
179,378
09/24/2026
2.37
2.38
1.97
2.04
-18.07%
171,787
09/23/2026
2.44
2.55
2.22
2.49
+4.62%
646,247
09/22/2026
2.51
2.59
2.37
2.38
-3.64%
40,424
09/21/2026
2.51
2.66
2.47
2.47
-0.40%
13,573
09/18/2026
2.52
2.68
2.40
2.48
-3.31%
29,054
09/17/2026
2.66
2.66
2.48
2.57
+0.20%
16,244
09/16/2026
2.67
2.70
2.50
2.56
-3.94%
11,391
09/15/2026
2.61
2.67
2.50
2.67
+0.57%
10,446
09/14/2026
2.65
2.77
2.61
2.65
-0.04%
15,296
09/11/2026
2.71
2.88
2.61
2.65
-3.60%
14,652
09/10/2026
2.76
2.81
2.68
2.75
+0.36%
8,788
09/09/2026
2.70
2.77
2.57
2.74
+2.62%
12,683
09/08/2026
2.70
2.78
2.65
2.67
-4.98%
14,812
09/04/2026
2.81
2.96
2.66
2.81
-0.35%
23,832
09/03/2026
2.87
2.98
2.77
2.82
-3.75%
9,780
09/02/2026
3.01
3.01
2.93
2.93
-2.66%
6,374
09/01/2026
3.06
3.19
3.00
3.01
-2.90%
16,597
08/31/2026
3.10
3.26
3.00
3.10
+0.81%
11,942
08/28/2026
3.14
3.20
3.03
3.08
-0.81%
21,272
08/27/2026
3.01
3.30
3.01
3.10
+4.73%
43,023
08/26/2026
3.04
3.13
2.90
2.96
-1.99%
18,778
08/25/2026
2.97
3.08
2.88
3.02
+1.68%
68,312
08/24/2026
3.09
3.20
2.92
2.97
-3.26%
13,394
08/21/2026
3.09
3.24
3.03
3.07
-0.97%
23,318
08/20/2026
3.07
3.14
2.97
3.10
+2.65%
21,050
08/19/2026
3.12
3.20
2.90
3.02
-1.63%
17,588
08/18/2026
3.01
3.28
2.90
3.07
-2.23%
64,553
08/17/2026
3.45
3.47
3.10
3.14
-1.26%
49,285
08/14/2026
3.14
3.47
2.96
3.18
-15.65%
98,107
08/13/2026
3.69
3.90
3.55
3.77
+0.27%
59,309
08/13/2026
-$0.56 Earnings
08/12/2026
3.87
4.00
3.72
3.76
-3.59%
31,918
08/11/2026
3.71
4.09
3.57
3.90
-6.47%
87,297
08/10/2026
3.94
4.43
3.84
4.17
+3.47%
691,141
08/07/2026
4.15
4.35
3.90
4.03
+1.26%
96,646
08/06/2026
4.08
4.24
3.75
3.98
-1.49%
44,085
08/05/2026
4.01
4.30
3.95
4.04
+0.12%
15,083
08/04/2026
3.80
4.11
3.67
4.04
+7.31%
46,488
08/03/2026
4.34
4.60
3.58
3.76
-14.35%
74,354
07/31/2026
4.33
4.84
4.17
4.39
+1.39%
41,340
07/30/2026
4.25
4.78
4.18
4.33
-1.37%
52,398
07/29/2026
4.35
4.41
3.86
4.39
+3.29%
99,426
07/28/2026
4.88
5.40
3.82
4.25
-10.53%
2,788,597
07/27/2026
4.41
4.85
4.41
4.75
+4.49%
3,765
07/24/2026
4.51
4.64
4.37
4.55
-2.03%
3,241
07/23/2026
4.51
4.75
4.51
4.64
-2.73%
7,058
07/22/2026
4.64
4.80
4.51
4.77
+4.15%
4,132
07/21/2026
4.50
4.59
4.41
4.58
+5.29%
5,186
07/20/2026
4.75
4.75
4.35
4.35
-5.43%
5,131
07/17/2026
4.79
4.79
4.60
4.60
-7.44%
1,837
07/16/2026
4.93
5.00
4.30
4.97
+2.47%
7,012
07/15/2026
4.86
5.00
4.83
4.85
-3.00%
2,897
07/14/2026
4.86
5.00
4.86
5.00
+4.17%
6,048
07/13/2026
5.00
5.18
4.80
4.80
-3.61%
9,620
07/10/2026
4.76
5.20
4.71
4.98
-0.60%
8,073
07/09/2026
5.50
5.50
4.95
5.01
-5.67%
18,694
07/08/2026
4.50
5.76
4.50
5.31
-9.82%
71,261
07/07/2026
4.25
6.10
4.20
5.89
+43.35%
91,345
07/06/2026
4.30
4.30
4.11
4.11
+0.21%
4,898
07/02/2026
4.30
4.46
3.54
4.10
-8.89%
12,812
07/01/2026
4.53
4.53
4.50
4.50
-0.22%
2,699
06/30/2026
4.74
4.74
4.51
4.51
-0.92%
519
06/29/2026
4.55
4.65
4.51
4.55
-1.04%
2,202
06/26/2026
4.56
4.60
4.50
4.60
+4.55%
4,446
06/25/2026
4.70
4.75
4.28
4.40
-7.37%
803
06/24/2026
4.66
4.75
4.12
4.75
+1.93%
2,253
06/23/2026
3.99
4.80
3.99
4.66
+19.49%
11,005
06/22/2026
3.79
4.00
3.79
3.90
+2.63%
1,911
06/18/2026
3.90
3.90
3.71
3.80
-2.31%
4,290
06/17/2026
3.80
3.89
3.80
3.89
+1.04%
3,419
06/16/2026
4.10
4.10
3.56
3.85
-7.43%
10,808
06/15/2026
4.25
4.25
4.13
4.16
+0.45%
2,510
06/12/2026
4.00
4.46
3.95
4.14
+3.89%
5,728
06/11/2026
4.10
4.10
3.91
3.98
-2.81%
1,160
06/10/2026
4.39
4.39
4.10
4.10
-3.87%
3,284
06/09/2026
4.27
4.27
4.14
4.27
+3.02%
2,445
06/08/2026
4.13
4.26
4.13
4.14
+0.24%
3,089
06/05/2026
4.20
4.46
4.12
4.13
-3.28%
4,536
06/04/2026
4.14
4.43
4.10
4.27
-3.61%
2,234
06/03/2026
4.10
4.43
3.87
4.43
-1.12%
2,015
06/02/2026
4.18
4.50
4.04
4.48
+6.67%
1,679
06/01/2026
4.30
4.52
4.20
4.20
-7.14%
4,817
05/29/2026
4.66
4.66
4.28
4.52
-2.94%
12,538
05/28/2026
4.27
4.67
4.27
4.66
+2.42%
3,878
05/27/2026
4.45
4.80
4.35
4.55
+3.41%
7,434
05/26/2026
4.80
4.80
4.25
4.40
-7.37%
5,038
05/22/2026
4.40
4.75
4.31
4.75
+2.15%
4,424
05/21/2026
4.55
4.75
4.54
4.65
-2.11%
2,576
05/20/2026
4.40
4.80
4.20
4.75
+3.94%
10,975
05/19/2026
4.24
4.80
4.24
4.57
+6.99%
15,882
05/18/2026
4.10
4.49
4.10
4.27
+0.51%
10,473
05/15/2026
3.92
4.35
3.92
4.25
+7.87%
10,030
05/14/2026
4.04
4.30
3.91
3.94
-2.48%
41,799
05/13/2026
3.11
5.00
3.10
4.04
+16.76%
111,287