BIO-key International, Inc. - Price History
Monthly price history for BKYI (BIO-key International, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.70 | $1.70 |
| April 2024 | $1.65 | $1.65 |
| March 2024 | $2.10 | $2.10 |
| February 2024 | $2.10 | $2.10 |
| January 2024 | $2 | $2 |
| December 2023 | $3 | $3 |
| November 2023 | $3.87 | $0.22 |
| October 2023 | $3.60 | $0.20 |
| September 2023 | $9.72 | $0.54 |
| August 2023 | $9.18 | $0.51 |
| July 2023 | $12.62 | $0.70 |
| June 2023 | $13.53 | $0.75 |
| May 2023 | $14.04 | $0.78 |
| April 2023 | $11.88 | $0.66 |
| March 2023 | $12.60 | $0.70 |
| February 2023 | $13.14 | $0.73 |
| January 2023 | $14.76 | $0.82 |
| December 2022 | $10.53 | $0.58 |
| November 2022 | $16.74 | $0.93 |
| October 2022 | $28.08 | $1.56 |
| September 2022 | $27.54 | $1.53 |
| August 2022 | $30.60 | $1.70 |
| July 2022 | $32.40 | $1.80 |
| June 2022 | $31.86 | $1.77 |
| May 2022 | $33.48 | $1.86 |
| April 2022 | $38.34 | $2.13 |
| March 2022 | $43.20 | $2.40 |
| February 2022 | $39.78 | $2.21 |
| January 2022 | $39.42 | $2.19 |
| December 2021 | $39.78 | $2.21 |
| November 2021 | $44.28 | $2.46 |
| October 2021 | $57.06 | $3.17 |
| September 2021 | $63.36 | $3.52 |
| August 2021 | $56.88 | $3.16 |
| July 2021 | $57.60 | $3.20 |
| June 2021 | $68.40 | $3.80 |
| May 2021 | $72.54 | $4.03 |
| April 2021 | $62.10 | $3.45 |
| March 2021 | $62.82 | $3.49 |
| February 2021 | $73.44 | $4.08 |
| January 2021 | $69.84 | $3.88 |
| December 2020 | $63.36 | $3.52 |
| November 2020 | $62.46 | $3.47 |
| October 2020 | $58.94 | $0.41 |
| September 2020 | $63.32 | $0.44 |
| August 2020 | $82.80 | $0.58 |
| July 2020 | $100.68 | $0.70 |
| June 2020 | $128.16 | $0.89 |
| May 2020 | $107.48 | $0.75 |
| April 2020 | $168.48 | $1.17 |
| March 2020 | $133.20 | $0.92 |
| February 2020 | $90.29 | $0.63 |
| January 2020 | $117.43 | $0.82 |
| December 2019 | $72 | $0.50 |
| November 2019 | $79.13 | $0.55 |
| October 2019 | $75.31 | $0.52 |
| September 2019 | $89.28 | $0.62 |
| August 2019 | $104.16 | $0.72 |
| July 2019 | $185.76 | $1.29 |
| June 2019 | $177.12 | $1.23 |
| May 2019 | $151.20 | $1.05 |
| April 2019 | $187.06 | $1.30 |
| March 2019 | $211.68 | $1.47 |
| February 2019 | $161.80 | $1.12 |
| January 2019 | $224.64 | $1.56 |
| December 2018 | $108 | $0.75 |
| November 2018 | $191.52 | $1.33 |
| October 2018 | $152.64 | $1.06 |
| September 2018 | $200.16 | $1.39 |
| August 2018 | $247.68 | $1.72 |
| July 2018 | $303.84 | $2.11 |
| June 2018 | $381.60 | $2.65 |
| May 2018 | $309.60 | $2.15 |
| April 2018 | $303.84 | $2.11 |
| March 2018 | $309.60 | $2.15 |
| February 2018 | $263.52 | $1.83 |
| January 2018 | $282.24 | $1.96 |
| December 2017 | $254.89 | $1.77 |
| November 2017 | $207.16 | $1.44 |
| October 2017 | $331.20 | $2.30 |
| September 2017 | $411.84 | $2.86 |
| August 2017 | $459.36 | $3.19 |
| July 2017 | $508.32 | $3.53 |
| June 2017 | $433.44 | $3.01 |
| May 2017 | $433.44 | $3.01 |
| April 2017 | $315.36 | $2.19 |
| March 2017 | $394.56 | $2.74 |
| February 2017 | $426.24 | $2.96 |
| January 2017 | $360 | $2.50 |
| December 2016 | $381.60 | $2.65 |
| November 2016 | $387.07 | $0.22 |
| October 2016 | $483.84 | $0.28 |
| September 2016 | $466.56 | $0.27 |
| August 2016 | $423.36 | $0.24 |
| July 2016 | $414.72 | $0.24 |
| June 2016 | $449.28 | $0.26 |
| May 2016 | $320.54 | $0.18 |
| April 2016 | $290.30 | $0.17 |
| March 2016 | $293.76 | $0.17 |
| February 2016 | $267.84 | $0.16 |
| January 2016 | $300.67 | $0.17 |
| December 2015 | $276.48 | $0.16 |
| November 2015 | $340.42 | $0.20 |
| October 2015 | $259.20 | $0.15 |
| September 2015 | $241.92 | $0.14 |
| August 2015 | $276.48 | $0.16 |
| July 2015 | $345.60 | $0.20 |
| June 2015 | $371.52 | $0.22 |
| May 2015 | $293.76 | $0.17 |
| April 2015 | $276.48 | $0.16 |
| March 2015 | $345.60 | $0.20 |
| February 2015 | $328.32 | $0.19 |
| January 2015 | $376.70 | $0.11 |
| December 2014 | $379.81 | $0.11 |
| November 2014 | $414.72 | $0.12 |
| October 2014 | $442.37 | $0.13 |
| September 2014 | $397.44 | $0.12 |
| August 2014 | $483.84 | $0.14 |
| July 2014 | $595.81 | $0.17 |
| June 2014 | $846.72 | $0.24 |
| May 2014 | $915.84 | $0.26 |
| April 2014 | $950.40 | $0.28 |
| March 2014 | $950.40 | $0.28 |
| February 2014 | $587.52 | $0.17 |
| January 2014 | $622.08 | $0.18 |
| December 2013 | $559.87 | $0.16 |
| November 2013 | $584.06 | $0.17 |
| October 2013 | $518.40 | $0.15 |
| September 2013 | $915.84 | $0.26 |
| August 2013 | $1,140.48 | $0.33 |
| July 2013 | $1,071.36 | $0.31 |
| June 2013 | $1,306.37 | $0.38 |
| May 2013 | $794.88 | $0.23 |
| April 2013 | $622.08 | $0.18 |
| March 2013 | $639.36 | $0.18 |
| February 2013 | $552.96 | $0.16 |
| January 2013 | $452.74 | $0.13 |
| December 2012 | $300.67 | $0.09 |
| November 2012 | $290.30 | $0.08 |
| October 2012 | $198.72 | $0.06 |
| September 2012 | $266.11 | $0.08 |
| August 2012 | $292.72 | $0.08 |
| July 2012 | $311.04 | $0.09 |
| June 2012 | $241.92 | $0.07 |
| May 2012 | $241.92 | $0.07 |
| April 2012 | $345.60 | $0.10 |
| March 2012 | $293.76 | $0.08 |
| February 2012 | $293.76 | $0.08 |
| January 2012 | $267.84 | $0.08 |
| December 2011 | $241.92 | $0.07 |
| November 2011 | $293.76 | $0.08 |
| October 2011 | $449.28 | $0.13 |
| September 2011 | $345.60 | $0.10 |
| August 2011 | $483.84 | $0.14 |
| July 2011 | $449.28 | $0.13 |
| June 2011 | $456.19 | $0.13 |
| May 2011 | $449.28 | $0.13 |
| April 2011 | $483.84 | $0.14 |
| March 2011 | $466.56 | $0.14 |
| February 2011 | $587.52 | $0.17 |
| January 2011 | $570.24 | $0.16 |
| December 2010 | $483.84 | $0.14 |
| November 2010 | $492.48 | $0.14 |
| October 2010 | $601.34 | $0.17 |
| September 2010 | $622.08 | $0.18 |
| August 2010 | $587.52 | $0.17 |
| July 2010 | $656.64 | $0.19 |
| June 2010 | $535.68 | $0.16 |
| May 2010 | $535.68 | $0.16 |
| April 2010 | $639.36 | $0.18 |
| March 2010 | $691.20 | $0.20 |
| February 2010 | $760.32 | $0.22 |
| January 2010 | $829.44 | $0.24 |
| December 2009 | $819.07 | $0.24 |
| November 2009 | $743.04 | $0.22 |
| October 2009 | $1,002.24 | $0.29 |
| September 2009 | $673.92 | $0.20 |
| August 2009 | $518.40 | $0.15 |
| July 2009 | $501.12 | $0.14 |
| June 2009 | $359.42 | $0.10 |
| May 2009 | $432 | $0.12 |
| April 2009 | $259.20 | $0.08 |
| March 2009 | $248.83 | $0.07 |
| February 2009 | $300.67 | $0.09 |
| January 2009 | $380.16 | $0.11 |
| December 2008 | $164.16 | $0.05 |
| November 2008 | $191.81 | $0.06 |
| October 2008 | $310.69 | $0.09 |
| September 2008 | $338.69 | $0.10 |
| August 2008 | $521.86 | $0.15 |
| July 2008 | $587.52 | $0.17 |
| June 2008 | $521.86 | $0.15 |
| May 2008 | $501.12 | $0.14 |
| April 2008 | $366.34 | $0.11 |
| March 2008 | $366.34 | $0.11 |
| February 2008 | $411.26 | $0.12 |
| January 2008 | $414.72 | $0.12 |
| December 2007 | $380.16 | $0.11 |
| November 2007 | $622.08 | $0.18 |
| October 2007 | $691.20 | $0.20 |
| September 2007 | $483.84 | $0.14 |
| August 2007 | $449.28 | $0.13 |
| July 2007 | $570.24 | $0.16 |
| June 2007 | $622.08 | $0.18 |
| May 2007 | $891.65 | $0.26 |
| April 2007 | $656.64 | $0.19 |
| March 2007 | $829.44 | $0.24 |
| February 2007 | $967.68 | $0.28 |
| January 2007 | $933.12 | $0.27 |
| December 2006 | $1,140.48 | $0.33 |
| November 2006 | $1,451.52 | $0.42 |
| October 2006 | $1,658.88 | $0.48 |
| September 2006 | $1,520.64 | $0.44 |
| August 2006 | $1,382.40 | $0.40 |
| July 2006 | $1,382.40 | $0.40 |
| June 2006 | $1,693.44 | $0.49 |
| May 2006 | $1,762.56 | $0.51 |
| April 2006 | $2,142.72 | $0.62 |
| March 2006 | $2,246.40 | $0.65 |
| February 2006 | $2,142.72 | $0.62 |
| January 2006 | $2,522.88 | $0.73 |
| December 2005 | $2,384.64 | $0.69 |
| November 2005 | $2,039.04 | $0.59 |
| October 2005 | $2,073.60 | $0.60 |
| September 2005 | $2,661.12 | $0.77 |
| August 2005 | $3,110.40 | $0.90 |
| July 2005 | $3,456 | $1 |
| June 2005 | $3,836.16 | $1.11 |
| May 2005 | $3,732.48 | $1.08 |
| April 2005 | $4,043.52 | $1.17 |
| March 2005 | $4,354.56 | $1.26 |
| February 2005 | $4,596.48 | $1.33 |
| January 2005 | $5,184 | $1.50 |
| December 2004 | $5,529.60 | $1.60 |
| November 2004 | $3,248.64 | $0.94 |
| October 2004 | $3,352.32 | $0.97 |
| September 2004 | $3,317.76 | $0.96 |
| August 2004 | $3,767.04 | $1.09 |
| July 2004 | $3,214.08 | $0.93 |
| June 2004 | $4,596.48 | $1.33 |
| May 2004 | $6,255.36 | $1.81 |
| April 2004 | $6,393.60 | $1.85 |
| March 2004 | $5,875.20 | $1.70 |
| February 2004 | $5,253.12 | $1.52 |
| January 2004 | $5,754.24 | $1.66 |
| December 2003 | $4,112.64 | $1.19 |
| November 2003 | $2,972.16 | $0.86 |
| October 2003 | $2,730.24 | $0.79 |
| September 2003 | $1,866.24 | $0.54 |
| August 2003 | $1,451.52 | $0.42 |
| July 2003 | $1,589.76 | $0.46 |
| June 2003 | $1,762.56 | $0.51 |
| May 2003 | $1,209.60 | $0.35 |
| April 2003 | $1,347.84 | $0.39 |
| March 2003 | $1,209.60 | $0.35 |
| February 2003 | $1,416.96 | $0.41 |
| January 2003 | $2,108.16 | $0.61 |
| December 2002 | $1,969.92 | $0.57 |
| November 2002 | $2,280.96 | $0.66 |
| October 2002 | $1,451.52 | $0.42 |
| September 2002 | $1,520.64 | $0.44 |
| August 2002 | $1,071.36 | $0.31 |
| July 2002 | $1,175.04 | $0.34 |
| June 2002 | $1,728 | $0.50 |
| May 2002 | $1,866.24 | $0.54 |
| April 2002 | $2,108.16 | $0.61 |
| March 2002 | $2,108.16 | $0.61 |
| February 2002 | $3,559.68 | $1.03 |
| January 2002 | $3,456 | $1 |
| December 2001 | $3,214.08 | $0.93 |
| November 2001 | $2,833.92 | $0.82 |
| October 2001 | $1,140.48 | $0.33 |
| September 2001 | $622.08 | $0.18 |
| August 2001 | $483.84 | $0.14 |
| July 2001 | $483.84 | $0.14 |
| June 2001 | $691.20 | $0.20 |
| May 2001 | $829.44 | $0.24 |
| April 2001 | $898.56 | $0.26 |
| March 2001 | $1,416.96 | $0.41 |
| February 2001 | $1,451.52 | $0.42 |
| January 2001 | $1,382.40 | $0.40 |
| December 2000 | $898.56 | $0.26 |
| November 2000 | $1,404 | $0.41 |
| October 2000 | $3,131.14 | $0.91 |
| September 2000 | $3,456 | $1 |
| August 2000 | $3,240 | $0.94 |
| July 2000 | $2,160 | $0.62 |
| June 2000 | $2,592 | $0.75 |
| May 2000 | $1,836 | $0.53 |
| April 2000 | $2,808 | $0.81 |
| March 2000 | $3,672 | $1.06 |
| February 2000 | $4,104 | $1.19 |
| January 2000 | $2,592 | $0.75 |
| December 1999 | $2,160 | $0.62 |
| November 1999 | $2,592 | $0.75 |
| October 1999 | $3,438.72 | $1 |
| September 1999 | $4,590 | $1.33 |
| August 1999 | $3,240 | $0.94 |
| July 1999 | $3,024 | $0.88 |
| June 1999 | $4,104 | $1.19 |
| May 1999 | $5,184 | $1.50 |
| April 1999 | $4,752 | $1.38 |
| March 1999 | $6,912 | $2 |
| February 1999 | $8,208 | $2.38 |
| January 1999 | $10,800 | $3.12 |
| December 1998 | $12,096 | $3.50 |
| November 1998 | $12,959.99 | $3.75 |
| October 1998 | $9,504 | $2.75 |
| September 1998 | $8,748 | $2.53 |
| August 1998 | $10,368 | $3 |
| July 1998 | $17,279.99 | $5 |
| June 1998 | $22,463.99 | $6.50 |
| May 1998 | $29,375.99 | $8.50 |
| April 1998 | $31,535.99 | $9.12 |
| March 1998 | $28,511.99 | $8.25 |
| February 1998 | $33,911.99 | $9.81 |
| January 1998 | $30,023.99 | $8.69 |
| December 1997 | $32,831.99 | $9.50 |
| November 1997 | $38,016 | $11 |
| October 1997 | $47,088 | $13.62 |
| September 1997 | $38,016 | $11 |
| August 1997 | $38,880 | $11.25 |
| July 1997 | $40,608 | $11.75 |
| June 1997 | $19,008 | $11 |
| May 1997 | $18,576 | $10.75 |
| April 1997 | $19,440 | $11.25 |
| March 1997 | $13,338 | $7.72 |
| February 1997 | $14,255.99 | $8.25 |
BKYI
Price: $1.75
52 week price:
Earnings Per Share: -19.62 USD
P/E Ratio: -0.10
Exchange: NCM
Sector: Industrials
Industry: Security & Protection Services
Volume: 21300
Ebitda: -4.8 millionMarket Capitalization: 3.5 million