BIO-key International, Inc. ( BKYI) - Price History
Monthly price history for BKYI (BIO-key International, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $4.29 | $4.29 |
| May 2026 | $4.52 | $4.52 |
| April 2026 | $4.99 | $4.99 |
| March 2026 | $5.30 | $0.53 |
| February 2026 | $6.50 | $0.65 |
| January 2026 | $7.30 | $0.73 |
| December 2025 | $5.40 | $0.54 |
| November 2025 | $8.10 | $0.81 |
| October 2025 | $7.80 | $0.78 |
| September 2025 | $7.20 | $0.72 |
| August 2025 | $7.50 | $0.75 |
| July 2025 | $7.70 | $0.77 |
| June 2025 | $8.20 | $0.82 |
| May 2025 | $8.40 | $0.84 |
| April 2025 | $8 | $0.80 |
| March 2025 | $7.90 | $0.79 |
| February 2025 | $10.10 | $1.01 |
| January 2025 | $13.40 | $1.34 |
| December 2024 | $17.10 | $1.71 |
| November 2024 | $9 | $0.90 |
| October 2024 | $13.20 | $1.32 |
| September 2024 | $9.60 | $0.96 |
| August 2024 | $13.30 | $1.33 |
| July 2024 | $14.50 | $1.45 |
| June 2024 | $16.40 | $1.64 |
| May 2024 | $19.40 | $1.94 |
| April 2024 | $16.50 | $1.65 |
| March 2024 | $21 | $2.10 |
| February 2024 | $21 | $2.10 |
| January 2024 | $20 | $2 |
| December 2023 | $30 | $3 |
| November 2023 | $39.60 | $0.22 |
| October 2023 | $36 | $0.20 |
| September 2023 | $97.20 | $0.54 |
| August 2023 | $91.80 | $0.51 |
| July 2023 | $126 | $0.70 |
| June 2023 | $135 | $0.75 |
| May 2023 | $140.40 | $0.78 |
| April 2023 | $118.80 | $0.66 |
| March 2023 | $126 | $0.70 |
| February 2023 | $131.40 | $0.73 |
| January 2023 | $147.60 | $0.82 |
| December 2022 | $106.20 | $0.59 |
| November 2022 | $167.40 | $0.93 |
| October 2022 | $280.80 | $1.56 |
| September 2022 | $275.40 | $1.53 |
| August 2022 | $306 | $1.70 |
| July 2022 | $324 | $1.80 |
| June 2022 | $318.60 | $1.77 |
| May 2022 | $334.80 | $1.86 |
| April 2022 | $383.40 | $2.13 |
| March 2022 | $432 | $2.40 |
| February 2022 | $397.80 | $2.21 |
| January 2022 | $394.20 | $2.19 |
| December 2021 | $397.80 | $2.21 |
| November 2021 | $442.80 | $2.46 |
| October 2021 | $570.60 | $3.17 |
| September 2021 | $633.60 | $3.52 |
| August 2021 | $568.80 | $3.16 |
| July 2021 | $576 | $3.20 |
| June 2021 | $684 | $3.80 |
| May 2021 | $725.40 | $4.03 |
| April 2021 | $621 | $3.45 |
| March 2021 | $628.20 | $3.49 |
| February 2021 | $734.40 | $4.08 |
| January 2021 | $698.40 | $3.88 |
| December 2020 | $633.60 | $3.52 |
| November 2020 | $624.60 | $3.47 |
| October 2020 | $590.40 | $0.41 |
| September 2020 | $633.60 | $0.44 |
| August 2020 | $820.80 | $0.57 |
| July 2020 | $1,008 | $0.70 |
| June 2020 | $1,281.60 | $0.89 |
| May 2020 | $1,080 | $0.75 |
| April 2020 | $1,684.80 | $1.17 |
| March 2020 | $1,339.20 | $0.93 |
| February 2020 | $907.20 | $0.63 |
| January 2020 | $1,180.80 | $0.82 |
| December 2019 | $720 | $0.50 |
| November 2019 | $792 | $0.55 |
| October 2019 | $748.80 | $0.52 |
| September 2019 | $892.80 | $0.62 |
| August 2019 | $1,036.80 | $0.72 |
| July 2019 | $1,857.60 | $1.29 |
| June 2019 | $1,771.20 | $1.23 |
| May 2019 | $1,512 | $1.05 |
| April 2019 | $1,872 | $1.30 |
| March 2019 | $2,116.80 | $1.47 |
| February 2019 | $1,612.80 | $1.12 |
| January 2019 | $2,246.40 | $1.56 |
| December 2018 | $1,080 | $0.75 |
| November 2018 | $1,915.20 | $1.33 |
| October 2018 | $1,526.40 | $1.06 |
| September 2018 | $2,001.60 | $1.39 |
| August 2018 | $2,476.80 | $1.72 |
| July 2018 | $3,038.40 | $2.11 |
| June 2018 | $3,816 | $2.65 |
| May 2018 | $3,096 | $2.15 |
| April 2018 | $3,038.40 | $2.11 |
| March 2018 | $3,096 | $2.15 |
| February 2018 | $2,635.20 | $1.83 |
| January 2018 | $2,822.40 | $1.96 |
| December 2017 | $2,548.80 | $1.77 |
| November 2017 | $2,073.60 | $1.44 |
| October 2017 | $3,312 | $2.30 |
| September 2017 | $4,118.40 | $2.86 |
| August 2017 | $4,593.60 | $3.19 |
| July 2017 | $5,083.20 | $3.53 |
| June 2017 | $4,334.40 | $3.01 |
| May 2017 | $4,334.40 | $3.01 |
| April 2017 | $3,153.60 | $2.19 |
| March 2017 | $3,945.60 | $2.74 |
| February 2017 | $4,262.40 | $2.96 |
| January 2017 | $3,600 | $2.50 |
| December 2016 | $3,816 | $2.65 |
| November 2016 | $3,801.60 | $0.22 |
| October 2016 | $4,838.40 | $0.28 |
| September 2016 | $4,665.60 | $0.27 |
| August 2016 | $4,320 | $0.25 |
| July 2016 | $4,147.20 | $0.24 |
| June 2016 | $4,492.80 | $0.26 |
| May 2016 | $3,283.20 | $0.19 |
| April 2016 | $2,937.60 | $0.17 |
| March 2016 | $2,937.60 | $0.17 |
| February 2016 | $2,764.80 | $0.16 |
| January 2016 | $2,937.60 | $0.17 |
| December 2015 | $2,764.80 | $0.16 |
| November 2015 | $3,456 | $0.20 |
| October 2015 | $2,592 | $0.15 |
| September 2015 | $2,419.20 | $0.14 |
| August 2015 | $2,764.80 | $0.16 |
| July 2015 | $3,456 | $0.20 |
| June 2015 | $3,801.60 | $0.22 |
| May 2015 | $2,937.60 | $0.17 |
| April 2015 | $2,764.80 | $0.16 |
| March 2015 | $3,456 | $0.20 |
| February 2015 | $3,283.20 | $0.19 |
| January 2015 | $3,801.60 | $0.22 |
| December 2014 | $3,801.60 | $0.22 |
| November 2014 | $4,147.20 | $0.24 |
| October 2014 | $4,492.80 | $0.26 |
| September 2014 | $4,147.20 | $0.24 |
| August 2014 | $4,838.40 | $0.28 |
| July 2014 | $5,875.20 | $0.34 |
| June 2014 | $8,640 | $0.50 |
| May 2014 | $9,331.20 | $0.54 |
| April 2014 | $9,676.80 | $0.56 |
| March 2014 | $9,676.80 | $0.56 |
| February 2014 | $5,875.20 | $0.34 |
| January 2014 | $6,220.80 | $0.36 |
| December 2013 | $5,529.60 | $0.32 |
| November 2013 | $5,875.20 | $0.34 |
| October 2013 | $5,184 | $0.30 |
| September 2013 | $9,331.20 | $0.54 |
| August 2013 | $11,404.80 | $0.66 |
| July 2013 | $10,713.60 | $0.62 |
| June 2013 | $13,132.80 | $0.76 |
| May 2013 | $7,948.80 | $0.46 |
| April 2013 | $6,220.80 | $0.36 |
| March 2013 | $6,566.40 | $0.38 |
| February 2013 | $5,529.60 | $0.32 |
| January 2013 | $4,492.80 | $0.26 |
| December 2012 | $3,110.40 | $0.18 |
| November 2012 | $2,764.80 | $0.16 |
| October 2012 | $2,073.60 | $0.12 |
| September 2012 | $2,764.80 | $0.16 |
| August 2012 | $2,764.80 | $0.16 |
| July 2012 | $3,110.40 | $0.18 |
| June 2012 | $2,419.20 | $0.14 |
| May 2012 | $2,419.20 | $0.14 |
| April 2012 | $3,456 | $0.20 |
| March 2012 | $3,110.40 | $0.18 |
| February 2012 | $3,110.40 | $0.18 |
| January 2012 | $2,764.80 | $0.16 |
| December 2011 | $2,419.20 | $0.14 |
| November 2011 | $3,110.40 | $0.18 |
| October 2011 | $4,492.80 | $0.26 |
| September 2011 | $3,456 | $0.20 |
| August 2011 | $4,838.40 | $0.28 |
| July 2011 | $4,492.80 | $0.26 |
| June 2011 | $4,492.80 | $0.26 |
| May 2011 | $4,492.80 | $0.26 |
| April 2011 | $4,838.40 | $0.28 |
| March 2011 | $4,838.40 | $0.28 |
| February 2011 | $5,875.20 | $0.34 |
| January 2011 | $5,875.20 | $0.34 |
| December 2010 | $4,838.40 | $0.28 |
| November 2010 | $4,838.40 | $0.28 |
| October 2010 | $5,875.20 | $0.34 |
| September 2010 | $6,220.80 | $0.36 |
| August 2010 | $5,875.20 | $0.34 |
| July 2010 | $6,566.40 | $0.38 |
| June 2010 | $5,529.60 | $0.32 |
| May 2010 | $5,529.60 | $0.32 |
| April 2010 | $6,566.40 | $0.38 |
| March 2010 | $6,912 | $0.40 |
| February 2010 | $7,603.20 | $0.44 |
| January 2010 | $8,294.40 | $0.48 |
| December 2009 | $8,294.40 | $0.48 |
| November 2009 | $7,603.20 | $0.44 |
| October 2009 | $10,022.40 | $0.58 |
| September 2009 | $6,912 | $0.40 |
| August 2009 | $5,184 | $0.30 |
| July 2009 | $5,184 | $0.30 |
| June 2009 | $3,456 | $0.20 |
| May 2009 | $4,492.80 | $0.26 |
| April 2009 | $2,764.80 | $0.16 |
| March 2009 | $2,419.20 | $0.14 |
| February 2009 | $3,110.40 | $0.18 |
| January 2009 | $3,801.60 | $0.22 |
| December 2008 | $1,728 | $0.10 |
| November 2008 | $2,073.60 | $0.12 |
| October 2008 | $3,110.40 | $0.18 |
| September 2008 | $3,456 | $0.20 |
| August 2008 | $5,184 | $0.30 |
| July 2008 | $5,875.20 | $0.34 |
| June 2008 | $5,184 | $0.30 |
| May 2008 | $5,184 | $0.30 |
| April 2008 | $3,801.60 | $0.22 |
| March 2008 | $3,801.60 | $0.22 |
| February 2008 | $4,147.20 | $0.24 |
| January 2008 | $4,147.20 | $0.24 |
| December 2007 | $3,801.60 | $0.22 |
| November 2007 | $6,220.80 | $0.36 |
| October 2007 | $6,912 | $0.40 |
| September 2007 | $4,838.40 | $0.28 |
| August 2007 | $4,492.80 | $0.26 |
| July 2007 | $5,875.20 | $0.34 |
| June 2007 | $6,220.80 | $0.36 |
| May 2007 | $8,985.60 | $0.52 |
| April 2007 | $6,566.40 | $0.38 |
| March 2007 | $8,294.40 | $0.48 |
| February 2007 | $9,676.80 | $0.56 |
| January 2007 | $9,331.20 | $0.54 |
| December 2006 | $11,404.80 | $0.66 |
| November 2006 | $14,515.20 | $0.84 |
| October 2006 | $16,588.80 | $0.96 |
| September 2006 | $15,206.40 | $0.88 |
| August 2006 | $13,824 | $0.80 |
| July 2006 | $13,824 | $0.80 |
| June 2006 | $16,934.40 | $0.98 |
| May 2006 | $17,625.60 | $1.02 |
| April 2006 | $21,427.20 | $1.24 |
| March 2006 | $22,464 | $1.30 |
| February 2006 | $21,427.20 | $1.24 |
| January 2006 | $25,228.80 | $1.46 |
| December 2005 | $23,846.40 | $1.38 |
| November 2005 | $20,390.40 | $1.18 |
| October 2005 | $20,736 | $1.20 |
| September 2005 | $26,611.20 | $1.54 |
| August 2005 | $31,104 | $1.80 |
| July 2005 | $34,560 | $2 |
| June 2005 | $38,361.60 | $2.22 |
| May 2005 | $37,324.80 | $2.16 |
| April 2005 | $40,435.20 | $2.34 |
| March 2005 | $43,545.60 | $2.52 |
| February 2005 | $45,964.80 | $2.66 |
| January 2005 | $51,840 | $3 |
| December 2004 | $55,296 | $3.20 |
| November 2004 | $32,486.40 | $1.88 |
| October 2004 | $33,523.20 | $1.94 |
| September 2004 | $33,177.60 | $1.92 |
| August 2004 | $37,670.40 | $2.18 |
| July 2004 | $32,140.80 | $1.86 |
| June 2004 | $45,964.80 | $2.66 |
| May 2004 | $62,553.60 | $3.62 |
| April 2004 | $63,936 | $3.70 |
| March 2004 | $58,752 | $3.40 |
| February 2004 | $52,531.20 | $3.04 |
| January 2004 | $57,715.20 | $3.34 |
| December 2003 | $41,126.40 | $2.38 |
| November 2003 | $29,721.60 | $1.72 |
| October 2003 | $27,302.40 | $1.58 |
| September 2003 | $18,662.40 | $1.08 |
| August 2003 | $14,515.20 | $0.84 |
| July 2003 | $15,897.60 | $0.92 |
| June 2003 | $17,625.60 | $1.02 |
| May 2003 | $12,096 | $0.70 |
| April 2003 | $13,478.40 | $0.78 |
| March 2003 | $12,096 | $0.70 |
| February 2003 | $14,169.60 | $0.82 |
| January 2003 | $21,081.60 | $1.22 |
| December 2002 | $19,699.20 | $1.14 |
| November 2002 | $22,809.60 | $1.32 |
| October 2002 | $14,515.20 | $0.84 |
| September 2002 | $15,206.40 | $0.88 |
| August 2002 | $10,713.60 | $0.62 |
| July 2002 | $11,750.40 | $0.68 |
| June 2002 | $17,280 | $1 |
| May 2002 | $18,662.40 | $1.08 |
| April 2002 | $21,081.60 | $1.22 |
| March 2002 | $21,081.60 | $1.22 |
| February 2002 | $35,596.80 | $2.06 |
| January 2002 | $34,560 | $2 |
| December 2001 | $32,140.80 | $1.86 |
| November 2001 | $28,339.20 | $1.64 |
| October 2001 | $11,404.80 | $0.66 |
| September 2001 | $6,220.80 | $0.36 |
| August 2001 | $4,838.40 | $0.28 |
| July 2001 | $4,838.40 | $0.28 |
| June 2001 | $6,912 | $0.40 |
| May 2001 | $8,294.40 | $0.48 |
| April 2001 | $8,985.60 | $0.52 |
| March 2001 | $14,040 | $0.81 |
| February 2001 | $14,580 | $0.84 |
| January 2001 | $14,040 | $0.81 |
| December 2000 | $9,180 | $0.53 |
| November 2000 | $14,040 | $0.81 |
| October 2000 | $31,320 | $1.81 |
| September 2000 | $34,560 | $2 |
| August 2000 | $32,400 | $1.88 |
| July 2000 | $21,600 | $1.25 |
| June 2000 | $25,920 | $1.50 |
| May 2000 | $18,360 | $1.06 |
| April 2000 | $28,080 | $1.62 |
| March 2000 | $36,720 | $2.12 |
| February 2000 | $41,040 | $2.38 |
| January 2000 | $25,920 | $1.50 |
| December 1999 | $21,600 | $1.25 |
| November 1999 | $25,920 | $1.50 |
| October 1999 | $34,560 | $2 |
| September 1999 | $45,900 | $2.66 |
| August 1999 | $32,400 | $1.88 |
| July 1999 | $30,240 | $1.75 |
| June 1999 | $41,040 | $2.38 |
| May 1999 | $51,840 | $3 |
| April 1999 | $47,520 | $2.75 |
| March 1999 | $69,120 | $4 |
| February 1999 | $82,080 | $4.75 |
| January 1999 | $108,000 | $6.25 |
| December 1998 | $120,960 | $7 |
| November 1998 | $129,600 | $7.50 |
| October 1998 | $95,040 | $5.50 |
| September 1998 | $87,480 | $5.06 |
| August 1998 | $103,680 | $6 |
| July 1998 | $172,800 | $10 |
| June 1998 | $224,640 | $13 |
| May 1998 | $293,760 | $17 |
| April 1998 | $315,360 | $18.25 |
| March 1998 | $285,120 | $16.50 |
| February 1998 | $339,120 | $19.62 |
| January 1998 | $300,240 | $17.38 |
| December 1997 | $328,320 | $19 |
| November 1997 | $380,160 | $22 |
| October 1997 | $470,880 | $27.25 |
| September 1997 | $380,160 | $22 |
| August 1997 | $388,800 | $22.50 |
| July 1997 | $406,080 | $23.50 |
| June 1997 | $189,876.43 | $22 |
| May 1997 | $185,561.06 | $21.50 |
| April 1997 | $194,191.81 | $22.50 |
| March 1997 | $133,237.16 | $15.44 |
| February 1997 | $142,407.32 | $16.50 |
BKYI
Price: $4.29
52 week price:
Payout Ratio Range:
Earnings Per Share: -6.90 USD
Exchange: NCM
Sector: Industrials
Industry: Security & Protection Services
Country: United States
Volume: 21300
Ebitda: -4.8 millionMarket Capitalization: 5.2 million