Bonso Electronics International Inc. (BNSOF)
OTCMKTS
· Delayed Price · Currency is USD
1.380
-0.920 (-40.00%)
Jul 3, 2025, 11:43 AM EDT
BNSOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.37 | 2.25 | 1.37 | 1.38 | 1.38 | -40.00% | 700 |
| Jul 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 4 |
| Jul 1, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | 200 |
| Jun 26, 2025 | 1.50 | 2.30 | 1.21 | 2.20 | 2.20 | 69.23% | 3,246 |
| Jun 25, 2025 | 1.40 | 2.32 | 1.30 | 1.30 | 1.30 | -45.83% | 2,417 |
| Jun 24, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 73 |
| Jun 23, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 30 |
| Jun 20, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 84.62% | 201 |
| Jun 18, 2025 | 1.52 | 2.40 | 1.30 | 1.30 | 1.30 | -47.79% | 1,709 |
| Jun 17, 2025 | 2.50 | 2.50 | 2.49 | 2.49 | 2.49 | 91.54% | 408 |
| Jun 16, 2025 | 1.80 | 2.33 | 1.30 | 1.30 | 1.30 | -27.78% | 1,345 |
| Jun 13, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -23.08% | 860 |
| Jun 12, 2025 | 2.40 | 2.40 | 1.50 | 2.34 | 2.34 | 87.20% | 700 |
| Jun 11, 2025 | 1.25 | 2.45 | 1.25 | 1.25 | 1.25 | -50.00% | 727 |
| Jun 10, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 40 |
| Jun 9, 2025 | 1.24 | 2.50 | 1.24 | 2.50 | 2.50 | - | 1,577 |
| Jun 6, 2025 | 2.10 | 2.68 | 2.10 | 2.50 | 2.50 | 15.74% | 14,478 |
| Jun 5, 2025 | 1.25 | 2.16 | 1.25 | 2.16 | 2.16 | 13.68% | 1,386 |
| Jun 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 79.25% | 300 |
| Jun 3, 2025 | 1.06 | 1.90 | 1.06 | 1.06 | 1.06 | -46.73% | 250 |
| Jun 2, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| May 30, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 99.00% | - |
| May 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,408 |
| May 28, 2025 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | -54.13% | 1,408 |
| May 27, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 4 |
| May 23, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 24 |
| May 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| May 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 1 |
| May 20, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| May 19, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| May 16, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| May 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| May 14, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| May 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| May 12, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| May 9, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| May 8, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| May 7, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 1 |
| May 6, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| May 5, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| May 2, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| May 1, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 5 |
| Apr 30, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Apr 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Apr 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 11 |
| Apr 25, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 21 |
| Apr 24, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Apr 23, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |