Bonso Electronics International Inc. (BNSOF)
OTCMKTS
· Delayed Price · Currency is USD
2.180
-0.010 (-0.46%)
Mar 28, 2025, 4:00 PM EST
BNSOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Mar 27, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 46 |
| Mar 26, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Mar 25, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 5 |
| Mar 24, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Mar 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 49 |
| Mar 20, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Mar 19, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 30 |
| Mar 18, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 5 |
| Mar 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Mar 14, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 5 |
| Mar 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Mar 12, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Mar 11, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Mar 10, 2025 | 1.52 | 2.18 | 1.52 | 2.18 | 2.18 | -0.46% | 1,200 |
| Mar 7, 2025 | 1.56 | 2.19 | 1.03 | 2.19 | 2.19 | - | 1,700 |
| Mar 6, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Mar 5, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Mar 4, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Mar 3, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Feb 28, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Feb 27, 2025 | 1.51 | 2.19 | 1.51 | 2.19 | 2.19 | - | 700 |
| Feb 26, 2025 | 1.62 | 2.19 | 1.62 | 2.19 | 2.19 | - | 4,312 |
| Feb 25, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 5 |
| Feb 24, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Feb 21, 2025 | 1.62 | 2.19 | 1.62 | 2.19 | 2.19 | 0.92% | 472 |
| Feb 20, 2025 | 1.62 | 2.17 | 1.62 | 2.17 | 2.17 | -0.46% | 317 |
| Feb 19, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 16 |
| Feb 18, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 72 |
| Feb 14, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Feb 13, 2025 | 1.70 | 2.18 | 1.70 | 2.18 | 2.18 | -0.91% | 1,008 |
| Feb 12, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 87 |
| Feb 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 37 |
| Feb 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 31 |
| Feb 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 20 |
| Jan 31, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 20 |
| Jan 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 27, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1 |
| Jan 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 18 |
| Jan 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 57 |
| Jan 16, 2025 | 1.58 | 2.20 | 1.58 | 2.20 | 2.20 | 0.46% | 290 |