Bison Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	7.71	8.20	7.25	7.73	7.73	-0.90%	565,366
Sep 18, 2026	7.87	7.99	7.50	7.80	7.80	1.30%	270,747
Sep 17, 2026	7.90	7.90	7.60	7.70	7.70	-1.53%	153,867
Sep 16, 2026	7.71	7.93	7.50	7.82	7.82	0.90%	236,554
Sep 15, 2026	7.31	7.90	7.31	7.75	7.75	5.30%	411,070
Sep 14, 2026	7.15	7.78	7.15	7.36	7.36	5.12%	105,354
Sep 11, 2026	7.28	7.34	6.85	7.00	7.00	-6.13%	130,104
Sep 10, 2026	7.19	7.49	7.19	7.46	7.46	1.14%	168,791
Sep 9, 2026	7.33	7.53	6.79	7.38	7.38	-	271,205
Sep 8, 2026	7.29	7.63	6.76	7.38	7.38	-	1,080,960
Sep 7, 2026	7.38	7.80	7.28	7.38	7.38	-3.54%	291,235
Sep 4, 2026	7.84	8.20	7.20	7.65	7.65	-2.50%	499,746
Sep 3, 2026	6.91	8.34	6.34	7.84	7.84	12.90%	733,410
Sep 2, 2026	9.03	9.04	6.19	6.95	6.95	-23.14%	2,457,759
Sep 1, 2026	13.26	13.26	8.65	9.04	9.04	-34.59%	1,463,157
Aug 31, 2026	13.68	14.00	13.54	13.82	13.82	2.07%	70,541
Aug 28, 2026	13.96	13.96	13.49	13.54	13.54	0.35%	39,451
Aug 27, 2026	14.89	14.89	13.30	13.49	13.49	-9.40%	36,356
Aug 26, 2026	13.30	15.17	13.30	14.89	14.89	16.00%	90,519
Aug 25, 2026	12.88	12.93	12.84	12.84	12.84	-0.72%	13,582
Aug 24, 2026	12.88	12.98	12.42	12.93	12.93	3.36%	17,149
Aug 21, 2026	12.93	12.93	12.32	12.51	12.51	-2.90%	37,794
Aug 20, 2026	13.02	13.02	12.88	12.88	12.88	-1.08%	8,697
Aug 19, 2026	13.07	13.12	12.42	13.02	13.02	-0.36%	38,187
Aug 18, 2026	14.19	14.24	12.93	13.07	13.07	-10.83%	131,658
Aug 14, 2026	15.31	15.31	14.05	14.66	14.66	-1.87%	57,027
Aug 13, 2026	14.47	14.98	14.42	14.94	14.94	1.27%	112,620
Aug 12, 2026	17.37	17.37	14.61	14.75	14.75	-16.84%	483,757
Aug 11, 2026	17.74	17.74	17.32	17.74	17.74	2.15%	9,640
Aug 10, 2026	17.27	17.37	17.27	17.37	17.36	0.54%	8,094
Aug 7, 2026	17.18	17.27	17.18	17.27	17.27	-1.07%	16,067
Aug 5, 2026	17.09	17.74	17.09	17.46	17.46	1.08%	13,933
Aug 4, 2026	17.04	17.27	17.04	17.27	17.27	0.54%	17,138
Aug 3, 2026	17.13	17.18	17.04	17.18	17.18	-2.90%	13,496
Jul 31, 2026	17.93	17.93	17.69	17.69	17.69	4.41%	5,462
Jul 30, 2026	16.94	16.94	16.94	16.94	16.94	-0.27%	21
Jul 29, 2026	18.16	18.67	16.06	16.99	16.99	-9.23%	601,949
Jul 28, 2026	18.72	18.72	18.72	18.72	18.72	-2.20%	3,213
Jul 27, 2026	19.47	19.47	19.14	19.14	19.14	-0.49%	4,284
Jul 24, 2026	19.14	19.37	18.72	19.23	19.23	-0.72%	6,426
Jul 23, 2026	19.37	19.37	19.37	19.37	19.37	-0.48%	2,142
Jul 22, 2026	19.47	19.47	19.47	19.47	19.47	0.48%	1,071
Jul 21, 2026	19.28	19.61	19.14	19.37	19.37	0.73%	21,969
Jul 20, 2026	19.28	19.28	19.23	19.23	19.23	-0.48%	4,391
Jul 17, 2026	19.56	19.89	18.91	19.33	19.33	-5.91%	43,226
Jul 15, 2026	20.54	20.54	20.54	20.54	20.54	5.26%	1
Jul 14, 2026	20.49	20.54	19.47	19.51	19.51	-5.43%	34,824
Jul 13, 2026	20.59	20.63	20.49	20.63	20.63	0.23%	5,859
Jul 9, 2026	20.59	20.59	20.59	20.59	20.59	-	22
Jul 8, 2026	20.59	20.59	20.45	20.59	20.59	0.23%	2,614