Skip to main content
logo
Bonso Electronics International Inc. (BNSOF)
OTCMKTS · Delayed Price · Currency is USD
2.300
-0.080 (-3.36%)
At close: Jul 31, 2026

BNSOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20261.682.371.162.302.30-3.36%3,224
Jul 28, 20261.682.381.682.382.38-0.42%520
Jun 30, 20262.122.391.682.392.39-0.42%1,200
Jun 15, 20262.432.432.112.402.40-1.23%1,025
Jun 5, 20261.682.431.682.432.432.97%2,807
Jun 4, 20261.662.371.662.362.361.29%302
May 29, 20262.372.372.092.332.33-1.69%1,826
May 28, 20261.642.381.642.372.37-2.07%844
May 19, 20262.092.422.092.422.421.26%1,000
May 18, 20262.392.392.392.392.39-165
May 15, 20262.392.442.382.392.39-2,477
May 14, 20262.392.392.282.392.391.70%2,922
May 12, 20262.352.352.352.352.359.30%159
May 11, 20262.352.352.152.152.152.38%1,598
May 8, 20262.092.332.092.102.10-12.13%831
May 7, 20262.092.392.092.392.391.70%527
May 5, 20262.352.352.352.352.354.44%200
May 4, 20262.392.392.082.252.25-950
May 1, 20262.382.381.612.252.25-1,913
Apr 30, 20262.022.352.022.252.25-5.86%301
Apr 27, 20262.182.392.182.392.39-370
Apr 20, 20262.382.392.382.392.39-763
Apr 17, 20262.352.392.352.392.391.70%1,000
Apr 15, 20262.272.352.272.352.35-0.42%476
Apr 13, 20262.362.362.362.362.36-1,786
Apr 2, 20262.132.362.072.362.363.51%896
Mar 23, 20262.232.282.022.282.2812.87%705
Mar 20, 20262.242.242.012.022.02-0.98%840
Mar 19, 20262.042.252.042.042.04-10.13%1,177
Mar 18, 20262.012.272.012.272.27-0.87%326
Mar 13, 20262.292.292.292.292.296.51%200
Mar 12, 20262.152.152.152.152.15-8.90%100
Mar 5, 20262.332.362.332.362.361.29%1,200
Mar 3, 20262.332.332.152.332.33-1.27%900
Feb 27, 20262.352.362.352.362.360.85%902
Feb 24, 20261.972.341.962.342.34-0.85%929
Feb 20, 20262.362.362.172.362.360.85%1,386
Feb 19, 20262.102.342.102.342.344.00%403
Feb 18, 20262.152.352.152.252.25-4.66%1,184
Feb 6, 20262.252.362.072.362.363.96%1,403
Feb 3, 20261.962.271.962.272.27-3.81%936
Feb 2, 20261.962.361.962.362.360.43%791