Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	0.8373	0.8602	0.8103	0.8548	287,784	+0.03(+4.24%)
Jun 05, 2025	0.8500	0.8900	0.8101	0.8200	829,473	-0.00(-0.30%)
Jun 04, 2025	0.8694	0.9200	0.7950	0.8225	1,113,940	+0.00(+0.30%)
Jun 03, 2025	0.8100	0.9000	0.8050	0.8200	296,551	+0.01(+0.82%)
Jun 02, 2025	0.8400	0.8519	0.8000	0.8133	91,958	-0.03(-3.18%)
May 30, 2025	0.7700	0.9200	0.7500	0.8400	1,318,839	+0.05(+7.01%)
May 29, 2025	0.7900	0.8000	0.7622	0.7850	47,009	-0.01(-1.01%)
May 28, 2025	0.7810	0.8180	0.7810	0.7930	37,467	-0.00(-0.20%)
May 27, 2025	0.7949	0.8280	0.7800	0.7946	82,605	+0.01(+0.71%)
May 23, 2025	0.8000	0.8310	0.7600	0.7890	58,369	-0.03(-3.66%)
May 22, 2025	0.8300	0.8700	0.7800	0.8190	152,551	-0.03(-3.65%)
May 21, 2025	0.8500	0.9500	0.8310	0.8500	290,818	+0.00(+0.00%)
May 20, 2025	0.8500	0.8996	0.8200	0.8500	102,957	+0.01(+1.31%)
May 19, 2025	0.8300	0.8800	0.7900	0.8390	870,776	+0.01(+0.72%)
May 16, 2025	0.8800	0.8800	0.8280	0.8330	70,217	-0.02(-1.88%)
May 15, 2025	0.8041	0.8598	0.8041	0.8490	66,087	+0.02(+2.41%)
May 14, 2025	0.8070	0.8696	0.8000	0.8290	74,416	+0.02(+2.35%)
May 13, 2025	0.8200	0.8250	0.8000	0.8100	108,752	+0.01(+1.25%)
May 12, 2025	0.8200	0.8175	0.7500	0.8000	106,844	+0.01(+1.27%)
May 09, 2025	0.7500	0.7900	0.7500	0.7900	87,102	+0.02(+2.73%)
May 08, 2025	0.7600	0.7796	0.7400	0.7690	75,102	+0.01(+1.06%)
May 07, 2025	0.7760	0.7999	0.7504	0.7609	87,131	-0.04(-4.89%)
May 06, 2025	0.8210	0.8541	0.7616	0.8000	257,080	-0.09(-10.01%)
May 05, 2025	0.8170	0.9600	0.7706	0.8890	614,421	+0.06(+7.43%)
May 02, 2025	0.7600	0.8277	0.7500	0.8275	65,483	+0.04(+4.61%)
May 01, 2025	0.7613	0.8295	0.7613	0.7910	52,419	-0.01(-1.67%)
Apr 30, 2025	0.7800	0.8379	0.7400	0.8044	123,826	+0.02(+2.12%)
Apr 29, 2025	0.7450	0.8500	0.7200	0.7877	106,618	+0.05(+6.45%)
Apr 28, 2025	0.7202	0.7800	0.7202	0.7400	101,421	-0.05(-6.85%)
Apr 25, 2025	0.8000	0.8431	0.7531	0.7944	1,403,538	+0.05(+6.06%)
Apr 24, 2025	0.7400	0.7500	0.7201	0.7490	784,910	+0.03(+4.17%)
Apr 23, 2025	0.6800	0.7400	0.6700	0.7190	75,229	+0.03(+4.55%)
Apr 22, 2025	0.6860	0.7300	0.6700	0.6877	100,887	+0.00(+0.31%)
Apr 21, 2025	0.7290	0.7479	0.6852	0.6856	20,382	-0.03(-4.11%)
Apr 17, 2025	0.6810	0.7226	0.6515	0.7150	275,921	-0.00(-0.04%)
Apr 16, 2025	0.7000	0.7300	0.6852	0.7153	18,140	-0.01(-0.76%)
Apr 15, 2025	0.7500	0.8400	0.7000	0.7208	71,205	-0.01(-1.12%)
Apr 14, 2025	0.7200	0.7698	0.6774	0.7290	66,580	+0.00(+0.28%)
Apr 11, 2025	0.7710	0.7887	0.6585	0.7270	222,202	-0.03(-3.47%)
Apr 10, 2025	0.7000	0.8400	0.7000	0.7531	313,627	+0.05(+7.74%)
Apr 09, 2025	0.6300	0.7100	0.6152	0.6990	170,605	+0.06(+9.22%)
Apr 08, 2025	0.6715	0.7180	0.6317	0.6400	106,526	-0.02(-2.99%)
Apr 07, 2025	0.7100	0.7799	0.6320	0.6597	158,009	-0.07(-9.49%)
Apr 04, 2025	0.7000	0.7575	0.6700	0.7289	83,330	+0.01(+1.24%)
Apr 03, 2025	0.7200	0.7480	0.7100	0.7200	57,329	-0.03(-3.99%)
Apr 02, 2025	0.7700	0.7904	0.7400	0.7499	85,387	-0.01(-1.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

BIO-key International, Inc. - Common Stock (NQ:BKYI)

Historical Prices

Popular Pages