Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	0.7600	0.7650	0.7200	0.7650	142,876	+0.01(+0.79%)
Dec 04, 2025	0.7291	0.7590	0.7200	0.7590	217,828	+0.03(+4.10%)
Dec 03, 2025	0.7069	0.7400	0.6940	0.7291	296,560	+0.02(+3.42%)
Dec 02, 2025	0.7200	0.7460	0.6810	0.7050	604,125	-0.03(-3.98%)
Dec 01, 2025	0.8000	0.8096	0.7200	0.7342	688,764	-0.07(-9.17%)
Nov 28, 2025	0.8280	0.8280	0.7900	0.8083	188,756	-0.01(-1.65%)
Nov 26, 2025	0.7878	0.8289	0.7821	0.8219	279,703	+0.02(+3.07%)
Nov 25, 2025	0.8126	0.8343	0.7812	0.7974	355,571	-0.03(-3.93%)
Nov 24, 2025	0.8400	0.8689	0.8300	0.8300	411,150	-0.05(-5.95%)
Nov 21, 2025	0.8900	0.8955	0.8310	0.8825	553,358	-0.04(-4.08%)
Nov 20, 2025	0.9100	0.9324	0.8651	0.9200	587,020	-0.01(-1.55%)
Nov 19, 2025	1.010	1.070	0.9010	0.9345	1,071,831	-0.10(-9.27%)
Nov 18, 2025	0.9500	1.030	0.9510	1.030	1,173,515	+0.06(+5.73%)
Nov 17, 2025	0.9900	1.030	0.9700	0.9742	1,922,323	+0.03(+2.87%)
Nov 14, 2025	0.9500	1.030	0.9200	0.9470	2,476,245	-0.02(-2.37%)
Nov 13, 2025	0.8600	1.110	0.8557	0.9700	4,705,357	+0.05(+6.01%)
Nov 12, 2025	0.9175	1.070	0.8666	0.9150	33,522,502	+0.09(+11.31%)
Nov 11, 2025	0.7700	0.8761	0.7600	0.8220	2,814,211	+0.02(+2.88%)
Nov 10, 2025	0.8045	0.8894	0.7874	0.7990	9,196,659	-0.16(-16.94%)
Nov 07, 2025	0.9407	1.380	0.8429	0.9620	479,252,832	+0.33(+51.57%)
Nov 06, 2025	0.6608	0.6740	0.6200	0.6347	470,768	-0.04(-5.86%)
Nov 05, 2025	0.6621	0.6922	0.6550	0.6742	347,978	-0.02(-3.06%)
Nov 04, 2025	0.7100	0.7254	0.6660	0.6955	685,518	-0.05(-6.51%)
Nov 03, 2025	0.7600	0.7876	0.7200	0.7439	607,967	-0.04(-4.63%)
Oct 31, 2025	0.7600	0.8379	0.7500	0.7800	667,944	+0.01(+1.29%)
Oct 30, 2025	0.8413	0.8569	0.7600	0.7701	2,093,604	-0.14(-15.13%)
Oct 29, 2025	0.8920	0.9839	0.8710	0.9074	1,579,461	-0.03(-3.59%)
Oct 28, 2025	0.9900	1.170	0.8866	0.9412	5,936,084	-0.08(-7.73%)
Oct 27, 2025	1.900	1.970	1.020	1.020	266,430,896	+0.25(+32.45%)
Oct 24, 2025	0.7550	0.8000	0.7450	0.7701	74,905	+0.01(+1.58%)
Oct 23, 2025	0.7663	0.7724	0.7450	0.7581	32,314	+0.01(+0.91%)
Oct 22, 2025	0.8100	0.8200	0.7336	0.7513	132,584	-0.04(-5.50%)
Oct 21, 2025	0.7499	0.8199	0.7499	0.7950	490,692	+0.06(+7.74%)
Oct 20, 2025	0.7500	0.7468	0.7240	0.7379	46,496	+0.01(+1.05%)
Oct 17, 2025	0.7300	0.7490	0.7064	0.7302	74,369	-0.00(-0.44%)
Oct 16, 2025	0.7600	0.7600	0.7250	0.7334	50,071	-0.02(-2.10%)
Oct 15, 2025	0.7400	0.7599	0.7401	0.7491	94,580	+0.00(+0.12%)
Oct 14, 2025	0.7200	0.7482	0.7200	0.7482	55,582	+0.03(+3.53%)
Oct 13, 2025	0.7100	0.7500	0.7010	0.7227	89,227	+0.01(+1.76%)
Oct 10, 2025	0.7500	0.7590	0.7007	0.7102	108,202	-0.05(-6.26%)
Oct 09, 2025	0.7500	0.7600	0.7300	0.7576	113,996	+0.01(+1.54%)
Oct 08, 2025	0.7467	0.7570	0.7200	0.7461	93,528	-0.01(-1.49%)
Oct 07, 2025	0.7700	0.7788	0.7500	0.7574	75,647	-0.02(-2.27%)
Oct 06, 2025	0.8100	0.8090	0.7563	0.7750	122,454	-0.02(-2.12%)
Oct 03, 2025	0.7900	0.8000	0.7621	0.7918	96,033	-0.00(-0.42%)
Oct 02, 2025	0.7800	0.7968	0.7557	0.7951	161,042	+0.02(+2.28%)

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 Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages