Bison Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	26.30	26.40	24.10	25.10	25.10	-8.23%	46,980
Mar 25, 2026	25.60	27.50	25.60	27.35	27.35	7.47%	59,100
Mar 24, 2026	28.80	29.60	24.65	25.45	25.45	-11.48%	263,360
Mar 23, 2026	30.05	30.60	28.65	28.75	28.75	-8.87%	42,171
Mar 20, 2026	30.20	31.55	30.00	31.55	31.55	1.12%	9,502
Mar 19, 2026	30.60	31.20	30.60	31.20	31.20	0.97%	3,001
Mar 18, 2026	30.90	31.20	30.55	30.90	30.90	-2.22%	139,711
Mar 17, 2026	32.70	32.70	31.25	31.60	31.60	-4.24%	97,910
Mar 16, 2026	31.60	33.35	31.50	33.00	33.00	-	136,010
Mar 13, 2026	31.90	33.00	30.90	33.00	33.00	2.48%	58,000
Mar 12, 2026	31.70	32.35	31.50	32.20	32.20	0.78%	86,000
Mar 11, 2026	31.10	32.20	31.00	31.95	31.95	3.06%	164,000
Mar 10, 2026	31.45	31.45	30.20	31.00	31.00	-1.59%	87,530
Mar 9, 2026	31.50	31.50	30.05	31.50	31.50	-0.79%	26,300
Mar 6, 2026	31.60	32.15	31.20	31.75	31.75	-0.16%	202,000
Mar 5, 2026	30.90	32.45	30.90	31.80	31.80	-0.47%	93,410
Mar 4, 2026	32.20	32.65	30.90	31.95	31.95	-1.69%	136,850
Mar 3, 2026	33.00	33.00	32.05	32.50	32.50	-2.69%	11,215
Mar 2, 2026	33.95	33.95	31.90	33.40	33.40	-2.34%	134,733
Feb 26, 2026	34.55	35.80	34.00	34.20	34.20	-4.74%	176,862
Feb 25, 2026	35.55	36.15	34.85	35.90	35.90	0.98%	34,096
Feb 24, 2026	35.05	36.65	35.05	35.55	35.55	1.43%	65,030
Feb 23, 2026	33.15	35.80	33.15	35.05	35.05	1.30%	55,812
Feb 11, 2026	34.40	35.00	33.05	34.60	34.60	-3.49%	63,231
Feb 10, 2026	35.35	35.85	35.00	35.85	35.85	2.43%	25,365
Feb 9, 2026	35.45	36.25	34.85	35.00	35.00	-1.27%	26,466
Feb 6, 2026	36.15	36.80	35.20	35.45	35.45	-6.34%	100,446
Feb 5, 2026	36.90	38.15	33.00	37.85	37.85	-2.07%	377,648
Feb 4, 2026	28.50	38.95	28.50	38.65	38.65	35.61%	633,195
Feb 3, 2026	28.15	28.50	28.10	28.50	28.50	-0.18%	123
Feb 2, 2026	27.50	28.65	27.30	28.55	28.55	0.18%	8,006
Jan 30, 2026	28.50	28.50	28.50	28.50	28.50	-	1
Jan 29, 2026	27.90	28.60	27.90	28.50	28.50	1.79%	24,007
Jan 28, 2026	28.60	28.70	27.90	28.00	28.00	-4.44%	13,099
Jan 27, 2026	29.60	29.60	29.30	29.30	29.30	0.34%	13,000
Jan 26, 2026	28.65	30.60	28.55	29.20	29.20	3.18%	54,088
Jan 23, 2026	28.70	28.80	28.15	28.30	28.30	-4.07%	16,325
Jan 22, 2026	29.55	29.55	28.20	29.50	29.50	-0.17%	1,006
Jan 21, 2026	28.35	29.55	28.25	29.55	29.55	5.54%	68,881
Jan 20, 2026	28.10	28.10	28.00	28.00	28.00	-1.58%	15,186
Jan 19, 2026	28.10	28.45	28.10	28.45	28.45	3.27%	3,050
Jan 16, 2026	27.00	27.55	27.00	27.55	27.55	-1.61%	25,500
Jan 15, 2026	27.90	28.10	27.80	28.00	28.00	0.18%	30,100
Jan 14, 2026	28.35	28.35	27.10	27.95	27.95	-1.41%	12,272
Jan 13, 2026	28.35	28.35	28.35	28.35	28.35	1.07%	3
Jan 12, 2026	27.90	28.70	27.90	28.05	28.05	3.89%	50,003
Jan 9, 2026	26.95	27.00	26.95	27.00	27.00	0.19%	6,000
Jan 8, 2026	27.30	27.35	26.30	26.95	26.95	-5.93%	27,570
Jan 7, 2026	28.05	28.70	27.40	28.65	28.65	-0.17%	15,264
Jan 6, 2026	28.65	28.70	27.50	28.70	28.70	0.17%	2,031