Bonso Electronics International Inc. (BNSOF)
OTCMKTS · Delayed Price · Currency is USD
2.319
+0.069 (3.07%)
Sep 12, 2025, 3:57 PM EDT
BNSOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1.51 | 2.30 | 1.50 | 2.30 | 2.30 | - | 651 |
| Aug 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 4 |
| Aug 26, 2025 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | 2.22% | 1,964 |
| Aug 25, 2025 | 1.47 | 2.25 | 1.47 | 2.25 | 2.25 | - | 2,321 |
| Aug 22, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.90% | 303 |
| Aug 21, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -2.62% | 220 |
| Aug 20, 2025 | 2.25 | 2.30 | 2.25 | 2.29 | 2.29 | 57.93% | 2,800 |
| Aug 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -36.96% | 334 |
| Aug 18, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 15, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 14, 2025 | 2.09 | 2.30 | 2.09 | 2.30 | 2.30 | 10.58% | 698 |
| Aug 13, 2025 | 1.43 | 2.08 | 1.43 | 2.08 | 2.08 | -0.95% | 774 |
| Aug 12, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 90 |
| Aug 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 6 |
| Aug 8, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 5 |
| Aug 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 50 |
| Aug 6, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 10 |
| Aug 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 4 |
| Aug 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | 321 |
| Aug 1, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 31, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 30, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 30 |
| Jul 29, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 2 |
| Jul 28, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 61 |
| Jul 25, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 1 |
| Jul 24, 2025 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | -2.73% | 350 |
| Jul 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1 |
| Jul 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 4 |
| Jul 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1 |
| Jul 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 6 |
| Jul 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 30 |
| Jul 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 3 |
| Jul 14, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.22% | 284 |
| Jul 11, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 10, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 9, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 17 |
| Jul 8, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 61.87% | 203 |
| Jul 7, 2025 | 1.35 | 2.25 | 1.35 | 1.39 | 1.39 | 0.72% | 406 |
| Jul 3, 2025 | 1.37 | 2.25 | 1.37 | 1.38 | 1.38 | -40.00% | 700 |