Bonso Electronics International Inc (BNSO) Historical Stock Data

2.05 ↑0.00 (0.00%)

As of June 26, 2023, 2:58pm EST.

Historical Data

In the past 30 trading days, BNSO is up 3.77% a day on average. There have been 14 days where Bonso Electronics International Inc closed green and 16 days where BNSO closed red.

Date	Open	Close	Change	Low	High	Volume
2023-08-25	2.02	2.05	↑$0.03 (1.49%)	2.02	2.45	1.23K
2023-08-18	2.40	2.40	↑$0.00 (0.00%)	2.40	2.40	1.10K
2023-08-11	2.26	2.59	↑$0.33 (14.60%)	2.25	2.59	3.25K
2023-08-04	2.35	2.67	↑$0.32 (13.62%)	2.30	2.70	1.84K
2023-07-28	2.21	2.47	↑$0.26 (11.76%)	2.12	2.49	2.24K
2023-07-21	2.44	2.59	↑$0.15 (6.15%)	2.01	2.60	4.15K
2023-07-14	2.16	2.47	↑$0.31 (14.35%)	2.11	2.47	5.68K
2023-07-07	0.71	1.60	↑$0.89 (125.35%)	0.71	1.60	20.73K
2023-06-30	1.16	1.12	↓$0.04 (-3.68%)	1.12	1.25	21.64K
2023-06-29	1.24	1.18	↓$0.06 (-4.84%)	1.15	1.28	16.27K
2023-06-28	1.23	1.25	↑$0.02 (1.63%)	1.23	1.28	8.62K
2023-06-27	1.19	1.23	↑$0.04 (3.45%)	1.12	1.23	13.27K
2023-06-26	1.07	1.13	↑$0.06 (5.61%)	1.07	1.29	31.16K
2023-06-23	1.59	1.30	↓$0.29 (-18.25%)	1.20	1.59	42.74K
2023-06-22	1.69	1.50	↓$0.19 (-11.24%)	1.50	1.69	6.85K
2023-06-21	1.76	1.59	↓$0.17 (-9.66%)	1.59	1.76	18.17K
2023-06-20	1.70	1.76	↑$0.06 (3.53%)	1.70	1.84	6.45K
2023-06-16	1.75	1.67	↓$0.09 (-4.86%)	1.61	1.75	20.19K
2023-06-15	1.92	1.78	↓$0.14 (-7.29%)	1.65	1.92	50.40K
2023-06-14	2.20	1.97	↓$0.23 (-10.51%)	1.90	2.36	36.74K
2023-06-13	2.57	2.27	↓$0.30 (-11.67%)	1.86	2.57	180.46K
2023-06-12	3.05	3.02	↓$0.03 (-0.88%)	2.93	3.05	1.20K
2023-06-09	3.10	3.03	↓$0.07 (-2.26%)	2.92	3.10	7.87K
2023-06-08	2.83	2.96	↑$0.13 (4.59%)	2.77	3.14	45.28K
2023-06-07	2.84	2.79	↓$0.05 (-1.85%)	2.73	2.87	6.85K
2023-06-06	2.78	2.75	↓$0.03 (-1.08%)	2.73	2.89	12.71K
2023-06-05	2.74	2.79	↑$0.05 (1.75%)	2.67	2.83	4.15K
2023-06-02	2.89	2.79	↓$0.10 (-3.46%)	2.65	2.92	22.31K
2023-06-01	2.80	2.75	↓$0.05 (-1.79%)	2.74	2.85	3.80K
2023-05-31	2.79	2.75	↓$0.04 (-1.43%)	2.75	2.92	1.95K