Bonso Electronics International Inc. (BNSOF)
OTCMKTS · Delayed Price · Currency is USD
2.340
0.00 (0.00%)
Feb 25, 2026, 4:00 PM EST
BNSOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.97 | 2.34 | 1.96 | 2.34 | - | - | 301 |
| Feb 24, 2026 | 1.97 | 2.34 | 1.96 | 2.34 | 2.34 | -0.85% | 929 |
| Feb 20, 2026 | 2.36 | 2.36 | 2.17 | 2.36 | 2.36 | 0.85% | 1,386 |
| Feb 19, 2026 | 2.10 | 2.34 | 2.10 | 2.34 | 2.34 | 4.00% | 403 |
| Feb 18, 2026 | 2.15 | 2.35 | 2.15 | 2.25 | 2.25 | -4.66% | 1,184 |
| Feb 6, 2026 | 2.25 | 2.36 | 2.07 | 2.36 | 2.36 | 3.96% | 1,403 |
| Feb 3, 2026 | 1.96 | 2.27 | 1.96 | 2.27 | 2.27 | -3.81% | 936 |
| Feb 2, 2026 | 1.96 | 2.36 | 1.96 | 2.36 | 2.36 | 0.43% | 791 |
| Jan 30, 2026 | 1.96 | 2.35 | 1.96 | 2.35 | 2.35 | -0.42% | 1,570 |
| Jan 29, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 14.01% | 200 |
| Jan 28, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -12.29% | 300 |
| Jan 27, 2026 | 2.08 | 2.36 | 2.08 | 2.36 | 2.36 | - | 589 |
| Jan 26, 2026 | 2.10 | 2.36 | 1.96 | 2.36 | 2.36 | 0.43% | 1,203 |
| Jan 22, 2026 | 1.95 | 2.35 | 1.95 | 2.35 | 2.35 | 1.73% | 1,034 |
| Jan 21, 2026 | 2.07 | 2.31 | 2.07 | 2.31 | 2.31 | -2.53% | 441 |
| Jan 20, 2026 | 2.25 | 2.37 | 2.25 | 2.37 | 2.37 | 4.87% | 400 |
| Jan 15, 2026 | 2.36 | 2.36 | 2.06 | 2.26 | 2.26 | 5.61% | 764 |
| Jan 14, 2026 | 2.37 | 2.37 | 2.14 | 2.14 | 2.14 | - | 1,750 |
| Jan 13, 2026 | 2.37 | 2.37 | 2.14 | 2.14 | 2.14 | 0.47% | 501 |
| Jan 12, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -10.50% | 200 |
| Jan 9, 2026 | 2.09 | 2.38 | 2.09 | 2.38 | 2.38 | -2.46% | 2,240 |
| Jan 8, 2026 | 2.27 | 2.44 | 2.09 | 2.44 | 2.44 | -2.01% | 709 |
| Jan 7, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 6.41% | 200 |
| Dec 30, 2025 | 1.76 | 2.34 | 1.76 | 2.34 | 2.34 | 17.59% | 1,621 |
| Dec 29, 2025 | 1.53 | 2.00 | 1.53 | 1.99 | 1.99 | -11.56% | 1,810 |
| Dec 24, 2025 | 2.18 | 2.25 | 2.18 | 2.25 | 2.25 | - | 500 |
| Dec 22, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -4.26% | 200 |
| Dec 17, 2025 | 1.79 | 2.35 | 1.79 | 2.35 | 2.35 | -2.08% | 1,301 |
| Dec 15, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 11.63% | 280 |
| Dec 12, 2025 | 1.87 | 2.15 | 1.52 | 2.15 | 2.15 | 0.47% | 1,419 |
| Dec 3, 2025 | 1.53 | 2.14 | 1.53 | 2.14 | 2.14 | -4.04% | 1,266 |
| Nov 26, 2025 | 2.05 | 2.23 | 2.05 | 2.23 | 2.23 | - | 499 |
| Nov 25, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.90% | 295 |
| Nov 24, 2025 | 2.16 | 2.26 | 2.07 | 2.21 | 2.21 | 3.76% | 700 |
| Nov 21, 2025 | 1.52 | 2.13 | 1.52 | 2.13 | 2.13 | -7.39% | 590 |
| Nov 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 6.48% | 189 |
| Nov 19, 2025 | 1.95 | 2.16 | 1.95 | 2.16 | 2.16 | 0.47% | 341 |
| Nov 13, 2025 | 1.77 | 2.57 | 1.77 | 2.15 | 2.15 | -7.73% | 1,785 |
| Nov 12, 2025 | 2.06 | 2.33 | 1.97 | 2.33 | 2.33 | 2.64% | 5,553 |
| Nov 11, 2025 | 1.50 | 2.27 | 1.50 | 2.27 | 2.27 | 10.19% | 400 |
| Nov 6, 2025 | 2.01 | 2.06 | 1.59 | 2.06 | 2.06 | -8.85% | 1,200 |
| 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 28, 2025 | 1.99 | 2.23 | 1.99 | 2.23 | 2.23 | 0.45% | 1,730 |
| Oct 24, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.37% | 200 |
| 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 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 |