2m 2m 2m 2m 2m 2m 2m
BIO-key Intl (BKYI)
OTC
$3.11-$1.32 (-29.84%)
Price as of May 12, 2026 7:58 PM EDT- N/AMarket Cap
- -46.14%1-Year Change
- Security & Protection ServicesIndustry
BIO-key Intl (BKYI)
$3.11-$1.32 (-29.84%)
- 1 Month-16.26%Low Price$3.46High Price$5.34
- 3 Months+515.28%Low Price$0.46High Price$5.34
- 1 Year+438.60%Low Price$0.46High Price$5.34
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/18/2026 |
-$0.15 Earnings | |||||
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 |
05/12/2026 | 5.33 | 5.35 | 3.40 | 3.46 | -34.84% | 357,638 |
05/11/2026 | 5.22 | 5.45 | 5.14 | 5.31 | +1.72% | 40,460 |
05/08/2026 | 5.38 | 5.42 | 5.18 | 5.22 | -2.25% | 19,264 |
05/07/2026 | 5.13 | 5.40 | 5.12 | 5.34 | +2.30% | 15,141 |
05/06/2026 | 5.12 | 5.50 | 4.89 | 5.22 | +1.26% | 14,500 |
05/05/2026 | 5.29 | 5.49 | 4.88 | 5.16 | -2.55% | 24,304 |
05/04/2026 | 5.23 | 5.54 | 5.21 | 5.29 | -0.75% | 23,469 |
05/01/2026 | 5.15 | 5.48 | 4.56 | 5.33 | +6.81% | 29,801 |
04/30/2026 | 4.38 | 5.16 | 4.05 | 4.99 | +7.78% | 56,583 |
04/30/2026 |
1:10 Split | |||||
04/29/2026 | 5.00 | 5.08 | 4.60 | 4.63 | -9.71% | 402,284 |
04/28/2026 | 5.10 | 5.50 | 5.00 | 5.13 | -14.32% | 804,902 |
04/27/2026 | 6.07 | 6.09 | 5.90 | 5.99 | -1.68% | 61,050 |
04/24/2026 | 5.81 | 6.10 | 5.80 | 6.09 | +2.35% | 98,470 |
04/23/2026 | 6.20 | 6.20 | 5.75 | 5.95 | -5.50% | 64,361 |
04/22/2026 | 6.50 | 6.50 | 6.12 | 6.29 | -0.05% | 77,256 |
04/21/2026 | 6.30 | 6.45 | 6.10 | 6.30 | +0.10% | 51,796 |
04/20/2026 | 6.15 | 6.30 | 6.03 | 6.29 | -0.19% | 104,871 |
04/17/2026 | 6.38 | 6.58 | 6.10 | 6.30 | -2.37% | 219,730 |
04/16/2026 | 6.21 | 7.00 | 6.11 | 6.46 | +6.33% | 1,965,969 |
04/15/2026 | 5.90 | 6.30 | 5.67 | 6.07 | +4.49% | 162,121 |
04/14/2026 | 5.60 | 5.85 | 5.60 | 5.81 | +0.47% | 85,137 |
04/13/2026 | 5.63 | 5.80 | 5.59 | 5.78 | +2.17% | 76,871 |
04/10/2026 | 5.58 | 5.78 | 5.56 | 5.66 | +1.00% | 46,657 |
04/09/2026 | 5.70 | 5.70 | 5.50 | 5.60 | -1.96% | 84,415 |
04/08/2026 | 5.68 | 5.98 | 5.60 | 5.72 | -1.45% | 136,689 |
04/07/2026 | 5.50 | 5.80 | 5.40 | 5.80 | +4.98% | 93,126 |
04/06/2026 | 5.20 | 5.53 | 5.20 | 5.53 | +1.69% | 69,539 |
04/02/2026 | 5.27 | 5.47 | 5.15 | 5.43 | +3.37% | 88,945 |
04/01/2026 | 5.30 | 5.48 | 5.25 | 5.26 | -0.85% | 50,878 |
03/31/2026 | 5.60 | 5.60 | 4.90 | 5.30 | -11.35% | 378,323 |
03/30/2026 | 5.70 | 5.98 | 5.50 | 5.98 | +4.33% | 200,137 |
03/27/2026 | 5.80 | 6.20 | 5.70 | 5.73 | -1.43% | 109,610 |
03/26/2026 | 6.14 | 6.14 | 5.80 | 5.82 | -5.22% | 103,098 |
03/25/2026 | 5.75 | 6.28 | 5.70 | 6.14 | +6.25% | 125,419 |
03/24/2026 | 6.00 | 6.05 | 5.71 | 5.77 | -6.52% | 109,642 |
03/23/2026 | 5.83 | 6.34 | 5.77 | 6.18 | -1.87% | 272,180 |
03/20/2026 | 6.30 | 6.40 | 5.82 | 6.30 | -1.39% | 346,685 |
03/19/2026 | 6.39 | 6.60 | 5.90 | 6.38 | -3.30% | 212,955 |
03/18/2026 | 6.60 | 6.89 | 6.21 | 6.60 | +2.67% | 208,711 |
03/17/2026 | 6.33 | 6.60 | 6.20 | 6.43 | +0.16% | 66,585 |
03/16/2026 | 6.45 | 6.70 | 6.31 | 6.42 | -0.93% | 86,097 |
03/13/2026 | 6.70 | 6.87 | 6.25 | 6.48 | -2.11% | 123,547 |
03/12/2026 | 6.49 | 6.70 | 6.26 | 6.62 | +4.25% | 313,595 |
03/11/2026 | 6.50 | 6.50 | 6.11 | 6.35 | -2.55% | 133,002 |
03/10/2026 | 6.09 | 6.52 | 6.00 | 6.52 | +5.10% | 95,542 |
03/09/2026 | 6.30 | 6.35 | 5.63 | 6.20 | -5.70% | 340,466 |
03/06/2026 | 6.79 | 7.00 | 6.44 | 6.58 | -8.68% | 375,055 |
03/05/2026 | 6.89 | 7.28 | 6.74 | 7.20 | +2.86% | 3,966,413 |
03/04/2026 | 7.21 | 7.40 | 6.78 | 7.00 | +0.86% | 228,381 |
03/03/2026 | 6.68 | 7.52 | 6.65 | 6.94 | +5.12% | 572,392 |
03/02/2026 | 5.90 | 6.63 | 5.90 | 6.60 | +0.90% | 160,990 |
02/27/2026 | 6.60 | 6.66 | 6.22 | 6.54 | +2.41% | 163,799 |
02/26/2026 | 6.01 | 6.39 | 5.89 | 6.39 | +3.05% | 110,812 |
02/25/2026 | 5.80 | 6.20 | 5.43 | 6.20 | +12.42% | 283,983 |
02/24/2026 | 5.60 | 5.95 | 5.26 | 5.52 | +2.00% | 3,256,056 |
02/23/2026 | 5.69 | 5.69 | 5.31 | 5.41 | -5.74% | 84,484 |
02/20/2026 | 5.55 | 5.99 | 5.45 | 5.74 | +4.29% | 236,293 |
02/19/2026 | 5.51 | 5.80 | 5.40 | 5.50 | +0.02% | 152,556 |
02/18/2026 | 5.60 | 5.92 | 5.50 | 5.50 | -1.27% | 163,971 |
02/17/2026 | 5.89 | 6.04 | 5.40 | 5.57 | -4.79% | 236,383 |
02/13/2026 | 5.75 | 6.38 | 5.75 | 5.85 | -3.78% | 131,950 |
02/12/2026 | 6.20 | 6.40 | 5.80 | 6.08 | -0.33% | 348,332 |
02/11/2026 | 6.30 | 6.60 | 6.03 | 6.10 | -6.15% | 280,997 |
02/10/2026 | 6.64 | 6.85 | 6.50 | 6.50 | -3.14% | 153,662 |
02/09/2026 | 6.60 | 7.10 | 6.60 | 6.71 | +1.16% | 156,463 |
02/06/2026 | 6.70 | 7.06 | 6.51 | 6.63 | -1.00% | 214,665 |
02/05/2026 | 6.80 | 7.40 | 6.67 | 6.70 | -3.00% | 252,543 |
02/04/2026 | 7.59 | 7.64 | 6.90 | 6.91 | -10.32% | 327,345 |
02/03/2026 | 6.30 | 8.00 | 6.30 | 7.70 | +15.37% | 1,212,788 |
02/02/2026 | 6.40 | 6.90 | 6.40 | 6.68 | -7.97% | 524,428 |
01/30/2026 | 6.53 | 7.47 | 6.50 | 7.26 | +3.64% | 1,241,101 |
01/29/2026 | 6.85 | 7.30 | 6.25 | 7.00 | -4.72% | 4,656,027 |
01/28/2026 | 7.69 | 8.78 | 6.61 | 7.35 | +34.07% | 175,654,385 |
01/27/2026 | 5.60 | 5.72 | 5.32 | 5.48 | -2.14% | 180,845 |
01/26/2026 | 5.60 | 5.73 | 5.59 | 5.60 | -2.96% | 163,987 |
01/23/2026 | 5.72 | 5.88 | 5.70 | 5.77 | -2.17% | 54,264 |
01/22/2026 | 5.95 | 5.99 | 5.77 | 5.90 | +2.25% | 76,061 |
01/21/2026 | 5.70 | 6.04 | 5.60 | 5.77 | +2.38% | 79,835 |
01/20/2026 | 5.70 | 5.85 | 5.60 | 5.64 | -4.89% | 120,367 |
01/16/2026 | 6.00 | 6.10 | 5.90 | 5.93 | -4.22% | 75,025 |
01/15/2026 | 6.00 | 6.19 | 5.83 | 6.19 | +3.32% | 47,806 |
01/14/2026 | 6.00 | 6.10 | 5.78 | 5.99 | +4.12% | 139,931 |
01/13/2026 | 6.04 | 6.04 | 5.65 | 5.75 | -4.09% | 145,805 |