Skip to main content
Bonso Electronics International Inc. (BNSOF)
OTCMKTS · Delayed Price · Currency is USD
2.360
+0.030 (1.29%)
At close: Mar 5, 2026

BNSOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 30, 20261.962.351.962.352.35-0.42%1,570
Jan 29, 20262.362.362.362.362.3614.01%200
Jan 28, 20262.072.072.072.072.07-12.29%300
Jan 27, 20262.082.362.082.362.36-589
Jan 26, 20262.102.361.962.362.360.43%1,203
Jan 22, 20261.952.351.952.352.351.73%1,034
Jan 21, 20262.072.312.072.312.31-2.53%441
Jan 20, 20262.252.372.252.372.374.87%400
Jan 15, 20262.362.362.062.262.265.61%764
Jan 14, 20262.372.372.142.142.14-1,750
Jan 13, 20262.372.372.142.142.140.47%501
Jan 12, 20262.132.132.132.132.13-10.50%200
Jan 9, 20262.092.382.092.382.38-2.46%2,240
Jan 8, 20262.272.442.092.442.44-2.01%709
Jan 7, 20262.492.492.492.492.496.41%200
Dec 30, 20251.762.341.762.342.3417.59%1,621
Dec 29, 20251.532.001.531.991.99-11.56%1,810
Dec 24, 20252.182.252.182.252.25-500
Dec 22, 20252.252.252.252.252.25-4.26%200
Dec 17, 20251.792.351.792.352.35-2.08%1,301
Dec 15, 20252.402.402.402.402.4011.63%280
Dec 12, 20251.872.151.522.152.150.47%1,419
Dec 3, 20251.532.141.532.142.14-4.04%1,266
Nov 26, 20252.052.232.052.232.23-499
Nov 25, 20252.232.232.232.232.230.90%295
Nov 24, 20252.162.262.072.212.213.76%700
Nov 21, 20251.522.131.522.132.13-7.39%590
Nov 20, 20252.302.302.302.302.306.48%189
Nov 19, 20251.952.161.952.162.160.47%341
Nov 13, 20251.772.571.772.152.15-7.73%1,785
Nov 12, 20252.062.331.972.332.332.64%5,553
Nov 11, 20251.502.271.502.272.2710.19%400
Nov 6, 20252.012.061.592.062.06-8.85%1,200
Oct 31, 20251.522.271.482.262.263.20%800
Oct 30, 20252.042.192.042.192.19-1.79%610
Oct 28, 20251.992.231.992.232.230.45%1,730
Oct 24, 20252.222.222.222.222.221.37%200
Oct 22, 20252.352.352.072.192.19-510
Oct 21, 20252.052.192.052.192.19-0.90%720
Oct 20, 20252.352.352.092.212.21-3.49%1,264
Oct 15, 20252.332.331.482.292.291.33%8,270
Oct 14, 20252.172.262.162.262.26-0.44%1,937
Oct 13, 20252.352.351.702.272.2713.50%1,300
Oct 10, 20252.162.361.012.002.00-7.41%10,015
Oct 9, 20252.332.331.892.162.1614.89%1,884
Oct 8, 20252.452.451.881.881.88-17.90%843
Oct 7, 20251.882.291.882.292.29-5.37%528
Oct 6, 20252.452.452.172.422.421.26%2,117
Oct 3, 20251.862.451.862.392.39-2.05%2,310
Oct 2, 20252.452.452.232.442.444.72%615
Oct 1, 20252.172.542.172.332.33-9.34%1,603
Sep 30, 20252.132.572.072.572.57-3.75%1,633
Sep 29, 20252.182.672.122.672.6727.14%2,700
Sep 26, 20252.102.102.102.102.102.94%116
Sep 25, 20252.272.702.042.042.0410.27%1,399
Sep 24, 20252.272.481.851.851.85-1,950
Sep 23, 20251.862.191.851.851.85-14.75%3,606
Sep 22, 20252.582.581.862.172.17-9.58%1,313
Sep 19, 20252.192.402.192.402.40-411
Sep 18, 20252.502.502.212.402.40-0.83%2,896
Sep 17, 20252.462.462.142.422.42-5.47%1,625
Sep 16, 20252.132.602.032.562.56-4.83%1,701
Sep 12, 20251.722.691.722.692.6919.56%7,491
Sep 11, 20252.242.252.242.252.25-1,375
Sep 10, 20252.072.252.072.252.25-10.00%800
Sep 9, 20252.252.502.252.502.5044.51%390
Sep 8, 20251.731.731.731.731.73-30.80%332