Bison Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	22.20	23.10	22.20	23.10	23.10	3.59%	11,000
Jun 17, 2026	22.20	22.30	21.90	22.30	22.30	-	51,015
Jun 16, 2026	21.90	22.30	21.90	22.30	22.30	3.72%	9,011
Jun 15, 2026	21.50	21.50	21.50	21.50	21.50	-0.69%	1,000
Jun 12, 2026	21.80	22.45	21.50	21.65	21.65	-1.14%	51,009
Jun 11, 2026	21.80	22.30	21.80	21.90	21.90	-	4,125
Jun 10, 2026	22.30	22.70	21.80	21.90	21.90	-3.10%	14,000
Jun 8, 2026	21.55	22.80	21.40	22.60	22.60	-3.83%	39,270
Jun 5, 2026	22.60	23.50	22.55	23.50	23.50	3.52%	8,025
Jun 4, 2026	23.00	23.10	22.60	22.70	22.70	-1.94%	15,070
Jun 3, 2026	23.05	23.25	23.05	23.15	23.15	-0.64%	9,265
Jun 2, 2026	22.90	23.30	22.90	23.30	23.30	1.08%	13,000
Jun 1, 2026	22.95	23.05	22.95	23.05	23.05	0.22%	6,000
May 29, 2026	22.70	23.20	22.70	23.00	23.00	0.44%	15,200
May 28, 2026	23.05	23.10	22.80	22.90	22.90	-0.43%	53,000
May 27, 2026	22.20	23.00	22.20	23.00	23.00	5.02%	37,071
May 26, 2026	22.95	22.95	21.90	21.90	21.90	-4.58%	11,348
May 25, 2026	23.75	23.85	22.70	22.95	22.95	-3.37%	36,133
May 22, 2026	23.70	24.20	23.50	23.75	23.75	-4.04%	94,231
May 21, 2026	24.00	24.80	23.75	24.75	24.75	1.64%	58,040
May 20, 2026	23.15	24.40	23.15	24.35	24.35	0.83%	45,300
May 19, 2026	24.00	24.90	24.00	24.15	24.15	-2.62%	29,104
May 18, 2026	24.90	26.10	24.80	24.80	24.80	-0.40%	34,043
May 15, 2026	24.90	25.90	24.65	24.90	24.90	-4.23%	24,362
May 14, 2026	25.00	26.20	24.95	26.00	26.00	8.33%	14,269
May 13, 2026	24.00	25.10	23.90	24.00	24.00	-	32,043
May 12, 2026	24.00	25.15	24.00	24.00	24.00	-4.57%	25,020
May 11, 2026	24.90	25.15	24.60	25.15	25.15	-3.64%	17,000
May 8, 2026	27.50	27.50	24.90	26.10	26.10	-5.61%	59,995
May 7, 2026	24.65	27.75	24.65	27.65	27.65	11.49%	85,900
May 6, 2026	25.40	25.55	24.70	24.80	24.80	-2.36%	72,025
May 5, 2026	24.40	25.55	24.40	25.40	25.40	-0.59%	53,212
May 4, 2026	26.30	26.30	25.00	25.55	25.55	-2.48%	60,296
Apr 30, 2026	25.85	26.60	24.90	26.20	26.20	-2.60%	31,040
Apr 29, 2026	25.70	27.00	25.70	26.90	26.90	3.46%	35,864
Apr 28, 2026	27.00	27.00	25.90	26.00	26.00	-	12,020
Apr 27, 2026	25.90	26.80	25.85	26.00	26.00	-4.59%	24,415
Apr 24, 2026	28.35	28.40	25.85	27.25	27.25	-3.88%	37,813
Apr 23, 2026	31.45	31.45	26.40	28.35	28.35	-10.28%	114,854
Apr 22, 2026	33.30	35.40	30.40	31.60	31.60	-5.11%	231,173
Apr 21, 2026	28.35	33.30	26.40	33.30	33.30	17.46%	328,314
Apr 20, 2026	28.00	30.80	20.05	28.35	28.35	1.25%	335,612
Apr 17, 2026	28.10	28.10	26.70	28.00	28.00	0.36%	22,284
Apr 16, 2026	28.05	28.10	27.90	27.90	27.90	-0.53%	3,332
Apr 15, 2026	28.05	28.05	28.05	28.05	28.05	4.66%	1,339
Apr 14, 2026	27.50	27.60	26.70	26.80	26.80	-3.07%	30,000
Apr 13, 2026	27.55	27.65	27.55	27.65	27.65	-4.66%	8,000
Apr 10, 2026	29.00	29.00	27.55	29.00	29.00	4.88%	9,511
Apr 9, 2026	25.90	30.50	25.90	27.65	27.65	11.94%	70,207
Apr 8, 2026	24.80	24.80	24.70	24.70	24.70	-0.40%	7,988