Bonso Electronics International Inc. (BNSOF)
OTCMKTS · Delayed Price · Currency is USD
2.420
+0.030 (1.26%)
May 19, 2026, 10:13 AM EST
BNSOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 2.09 | 2.42 | 2.09 | 2.42 | 2.42 | 1.26% | 1,000 |
| May 18, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 165 |
| May 15, 2026 | 2.39 | 2.44 | 2.38 | 2.39 | 2.39 | - | 2,477 |
| May 14, 2026 | 2.39 | 2.39 | 2.28 | 2.39 | 2.39 | 1.70% | 2,922 |
| May 12, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 9.30% | 159 |
| May 11, 2026 | 2.35 | 2.35 | 2.15 | 2.15 | 2.15 | 2.38% | 1,598 |
| May 8, 2026 | 2.09 | 2.33 | 2.09 | 2.10 | 2.10 | -12.13% | 831 |
| May 7, 2026 | 2.09 | 2.39 | 2.09 | 2.39 | 2.39 | 1.70% | 527 |
| May 5, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 4.44% | 200 |
| May 4, 2026 | 2.39 | 2.39 | 2.08 | 2.25 | 2.25 | - | 950 |
| May 1, 2026 | 2.38 | 2.38 | 1.61 | 2.25 | 2.25 | - | 1,913 |
| Apr 30, 2026 | 2.02 | 2.35 | 2.02 | 2.25 | 2.25 | -5.86% | 301 |
| Apr 27, 2026 | 2.18 | 2.39 | 2.18 | 2.39 | 2.39 | - | 370 |
| Apr 20, 2026 | 2.38 | 2.39 | 2.38 | 2.39 | 2.39 | - | 763 |
| Apr 17, 2026 | 2.35 | 2.39 | 2.35 | 2.39 | 2.39 | 1.70% | 1,000 |
| Apr 15, 2026 | 2.27 | 2.35 | 2.27 | 2.35 | 2.35 | -0.42% | 476 |
| Apr 13, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 1,786 |
| Apr 2, 2026 | 2.13 | 2.36 | 2.07 | 2.36 | 2.36 | 3.51% | 896 |
| Mar 23, 2026 | 2.23 | 2.28 | 2.02 | 2.28 | 2.28 | 12.87% | 705 |
| Mar 20, 2026 | 2.24 | 2.24 | 2.01 | 2.02 | 2.02 | -0.98% | 840 |
| Mar 19, 2026 | 2.04 | 2.25 | 2.04 | 2.04 | 2.04 | -10.13% | 1,177 |
| Mar 18, 2026 | 2.01 | 2.27 | 2.01 | 2.27 | 2.27 | -0.87% | 326 |
| Mar 13, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 6.51% | 200 |
| Mar 12, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -8.90% | 100 |
| Mar 5, 2026 | 2.33 | 2.36 | 2.33 | 2.36 | 2.36 | 1.29% | 1,200 |
| Mar 3, 2026 | 2.33 | 2.33 | 2.15 | 2.33 | 2.33 | -1.27% | 900 |
| Feb 27, 2026 | 2.35 | 2.36 | 2.35 | 2.36 | 2.36 | 0.85% | 902 |
| 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 |