Bonso Electronics International Inc. (BNSOF)
OTCMKTS · Delayed Price · Currency is USD
2.060
0.00 (0.00%)
Nov 7, 2025, 4:00 PM EST
BNSOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Nov 6, 2025 | 2.01 | 2.06 | 1.59 | 2.06 | 2.06 | -8.85% | 1,200 |
| Nov 5, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Nov 4, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 111 |
| Nov 3, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 20 |
| Oct 31, 2025 | 1.52 | 2.27 | 1.48 | 2.26 | 2.26 | 3.20% | 800 |
| Oct 30, 2025 | 2.04 | 2.19 | 2.04 | 2.19 | 2.19 | -1.79% | 610 |
| Oct 29, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 41 |
| Oct 28, 2025 | 1.99 | 2.23 | 1.99 | 2.23 | 2.23 | 0.45% | 1,730 |
| Oct 27, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 51 |
| Oct 24, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.37% | 200 |
| Oct 23, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Oct 22, 2025 | 2.35 | 2.35 | 2.07 | 2.19 | 2.19 | - | 510 |
| Oct 21, 2025 | 2.05 | 2.19 | 2.05 | 2.19 | 2.19 | -0.90% | 720 |
| Oct 20, 2025 | 2.35 | 2.35 | 2.09 | 2.21 | 2.21 | -3.49% | 1,264 |
| Oct 17, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 3 |
| Oct 16, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Oct 15, 2025 | 2.33 | 2.33 | 1.48 | 2.29 | 2.29 | 1.33% | 8,270 |
| Oct 14, 2025 | 2.17 | 2.26 | 2.16 | 2.26 | 2.26 | -0.44% | 1,937 |
| Oct 13, 2025 | 2.35 | 2.35 | 1.70 | 2.27 | 2.27 | 13.50% | 1,300 |
| Oct 10, 2025 | 2.16 | 2.36 | 1.01 | 2.00 | 2.00 | -7.41% | 10,015 |
| Oct 9, 2025 | 2.33 | 2.33 | 1.89 | 2.16 | 2.16 | 14.89% | 1,884 |
| Oct 8, 2025 | 2.45 | 2.45 | 1.88 | 1.88 | 1.88 | -17.90% | 843 |
| Oct 7, 2025 | 1.88 | 2.29 | 1.88 | 2.29 | 2.29 | -5.37% | 528 |
| Oct 6, 2025 | 2.45 | 2.45 | 2.17 | 2.42 | 2.42 | 1.26% | 2,117 |
| Oct 3, 2025 | 1.86 | 2.45 | 1.86 | 2.39 | 2.39 | -2.05% | 2,310 |
| Oct 2, 2025 | 2.45 | 2.45 | 2.23 | 2.44 | 2.44 | 4.72% | 615 |
| Oct 1, 2025 | 2.17 | 2.54 | 2.17 | 2.33 | 2.33 | -9.34% | 1,603 |
| Sep 30, 2025 | 2.13 | 2.57 | 2.07 | 2.57 | 2.57 | -3.75% | 1,633 |
| Sep 29, 2025 | 2.18 | 2.67 | 2.12 | 2.67 | 2.67 | 27.14% | 2,700 |
| Sep 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | 116 |
| Sep 25, 2025 | 2.27 | 2.70 | 2.04 | 2.04 | 2.04 | 10.27% | 1,399 |
| Sep 24, 2025 | 2.27 | 2.48 | 1.85 | 1.85 | 1.85 | - | 1,950 |
| Sep 23, 2025 | 1.86 | 2.19 | 1.85 | 1.85 | 1.85 | -14.75% | 3,606 |
| Sep 22, 2025 | 2.58 | 2.58 | 1.86 | 2.17 | 2.17 | -9.58% | 1,313 |
| Sep 19, 2025 | 2.19 | 2.40 | 2.19 | 2.40 | 2.40 | - | 411 |
| Sep 18, 2025 | 2.50 | 2.50 | 2.21 | 2.40 | 2.40 | -0.83% | 2,896 |
| Sep 17, 2025 | 2.46 | 2.46 | 2.14 | 2.42 | 2.42 | -5.47% | 1,625 |
| Sep 16, 2025 | 2.13 | 2.60 | 2.03 | 2.56 | 2.56 | -4.83% | 1,701 |
| Sep 15, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | 127 |
| Sep 12, 2025 | 1.72 | 2.69 | 1.72 | 2.69 | 2.69 | 19.56% | 7,491 |
| Sep 11, 2025 | 2.24 | 2.25 | 2.24 | 2.25 | 2.25 | - | 1,375 |
| Sep 10, 2025 | 2.07 | 2.25 | 2.07 | 2.25 | 2.25 | -10.00% | 800 |
| Sep 9, 2025 | 2.25 | 2.50 | 2.25 | 2.50 | 2.50 | 44.51% | 390 |
| Sep 8, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -30.80% | 332 |
| Sep 5, 2025 | 2.49 | 2.50 | 2.49 | 2.50 | 2.50 | 2.04% | 1,000 |
| Sep 4, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Sep 3, 2025 | 1.73 | 2.45 | 1.73 | 2.45 | 2.45 | -2.00% | 816 |
| Sep 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 8.70% | 209 |
| Aug 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 115 |