Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Bonso Electronics International Inc. (BNSOF)

2.1800
0.0000
(0.00%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.18002.18002.18002.18002.1800-
Apr 24, 20252.18002.18002.18002.18002.1800-
Apr 23, 20252.18002.18002.18002.18002.1800-
Apr 22, 20252.18002.18002.18002.18002.1800-
Apr 21, 20252.18002.18002.18002.18002.1800-
Apr 17, 20252.18002.18002.18002.18002.1800-
Apr 16, 20252.18002.18002.18002.18002.1800-
Apr 15, 20252.18002.18002.18002.18002.1800-
Apr 14, 20252.18002.18002.18002.18002.1800-
Apr 11, 20252.18002.18002.18002.18002.1800-
Apr 10, 20252.18002.18002.18002.18002.1800-
Apr 9, 20252.18002.18002.18002.18002.1800-
Apr 8, 20252.18002.18002.18002.18002.1800-
Apr 7, 20252.18002.18002.18002.18002.1800-
Apr 4, 20252.18002.18002.18002.18002.1800-
Apr 3, 20252.18002.18002.18002.18002.1800-
Apr 2, 20252.18002.18002.18002.18002.1800-
Apr 1, 20252.18002.18002.18002.18002.1800-
Mar 31, 20252.18002.18002.18002.18002.1800-
Mar 28, 20252.18002.18002.18002.18002.1800-
Mar 27, 20252.18002.18002.18002.18002.1800-
Mar 26, 20252.18002.18002.18002.18002.1800-
Mar 25, 20252.18002.18002.18002.18002.1800-
Mar 24, 20252.18002.18002.18002.18002.1800-
Mar 21, 20252.18002.18002.18002.18002.1800-
Mar 20, 20252.18002.18002.18002.18002.1800-
Mar 19, 20252.18002.18002.18002.18002.1800-
Mar 18, 20252.18002.18002.18002.18002.1800-
Mar 17, 20252.18002.18002.18002.18002.1800-
Mar 14, 20252.18002.18002.18002.18002.1800-
Mar 13, 20252.18002.18002.18002.18002.1800-
Mar 12, 20252.18002.18002.18002.18002.1800-
Mar 11, 20252.18002.18002.18002.18002.1800-
Mar 10, 20251.52002.18001.52002.18002.18001,200
Mar 7, 20251.56002.19001.03002.19002.19001,700
Mar 6, 20252.19002.19002.19002.19002.1900-
Mar 5, 20252.19002.19002.19002.19002.1900-
Mar 4, 20252.19002.19002.19002.19002.1900-
Mar 3, 20252.19002.19002.19002.19002.1900-
Feb 28, 20252.19002.19002.19002.19002.1900-
Feb 27, 20251.51002.19001.51002.19002.1900700
Feb 26, 20251.62002.19001.62002.19002.19004,300
Feb 25, 20252.19002.19002.19002.19002.1900-
Feb 24, 20252.19002.19002.19002.19002.1900-
Feb 21, 20251.62002.19001.62002.19002.1900500
Feb 20, 20251.62002.17001.62002.17002.1700300
Feb 19, 20252.18002.18002.18002.18002.1800-
Feb 18, 20252.18002.18002.18002.18002.1800-
Feb 14, 20252.18002.18002.18002.18002.1800-
Feb 13, 20251.70002.18001.70002.18002.18001,000
Feb 12, 20252.20002.20002.20002.20002.2000-
Feb 11, 20252.20002.20002.20002.20002.2000-
Feb 10, 20252.20002.20002.20002.20002.2000-
Feb 7, 20252.20002.20002.20002.20002.2000-
Feb 6, 20252.20002.20002.20002.20002.2000-
Feb 5, 20252.20002.20002.20002.20002.2000-
Feb 4, 20252.20002.20002.20002.20002.2000-
Feb 3, 20252.20002.20002.20002.20002.2000-
Jan 31, 20252.20002.20002.20002.20002.2000-
Jan 30, 20252.20002.20002.20002.20002.2000-
Jan 29, 20252.20002.20002.20002.20002.2000-
Jan 28, 20252.20002.20002.20002.20002.2000-
Jan 27, 20252.20002.20002.20002.20002.2000-
Jan 24, 20252.20002.20002.20002.20002.2000-
Jan 23, 20252.20002.20002.20002.20002.2000-
Jan 22, 20252.20002.20002.20002.20002.2000-
Jan 21, 20252.20002.20002.20002.20002.2000-
Jan 17, 20252.20002.20002.20002.20002.2000-
Jan 16, 20251.58002.20001.58002.20002.2000300
Jan 15, 20252.19002.19002.19002.19002.1900-
Jan 14, 20252.19002.19002.19002.19002.1900-
Jan 13, 20252.19002.19002.19002.19002.1900-
Jan 10, 20252.19002.19002.19002.19002.1900200
Jan 8, 20252.15002.15002.15002.15002.1500-
Jan 7, 20252.15002.15002.15002.15002.1500-
Jan 6, 20252.15002.15002.15002.15002.1500-
Jan 3, 20252.15002.15002.15002.15002.1500-
Jan 2, 20252.15002.15002.15002.15002.1500100
Dec 31, 20241.58002.20001.58002.20002.2000700
Dec 30, 20241.60002.20001.60002.20002.20001,000
Dec 27, 20242.20002.20002.20002.20002.2000-
Dec 26, 20242.20002.20002.20002.20002.2000-
Dec 24, 20242.20002.20002.20002.20002.2000-
Dec 23, 20242.20002.20002.20002.20002.2000-
Dec 20, 20241.58002.20001.58002.20002.2000300
Dec 19, 20242.20002.20002.20002.20002.2000500
Dec 18, 20242.19002.19002.19002.19002.1900-
Dec 17, 20241.58002.20001.58002.19002.19003,500
Dec 16, 20242.38002.38002.38002.38002.3800-
Dec 13, 20242.03002.38002.03002.38002.3800400
Dec 12, 20242.45002.45002.45002.45002.4500-
Dec 11, 20242.45002.45002.45002.45002.4500-
Dec 10, 20242.45002.45002.45002.45002.4500-
Dec 9, 20242.45002.45002.45002.45002.4500-
Dec 6, 20242.45002.45002.45002.45002.4500-
Dec 5, 20242.45002.45002.45002.45002.4500-
Dec 4, 20242.45002.45002.45002.45002.4500-
Dec 3, 20241.52002.45001.52002.45002.4500800
Dec 2, 20242.49002.49002.49002.49002.4900-
Nov 29, 20242.49002.49002.49002.49002.4900-
Nov 27, 20242.49002.49002.49002.49002.4900-
Nov 26, 20242.49002.49002.49002.49002.4900-
Nov 25, 20242.49002.49002.49002.49002.4900-
Nov 22, 20242.49002.49002.49002.49002.4900-
Nov 21, 20242.49002.49002.49002.49002.4900-
Nov 20, 20242.49002.49002.49002.49002.4900-
Nov 19, 20242.49002.49002.49002.49002.4900-
Nov 18, 20242.49002.49002.49002.49002.4900500
Nov 15, 20241.52002.48001.52001.52001.5200600
Nov 14, 20242.48002.48002.48002.48002.4800-
Nov 13, 20242.48002.48002.48002.48002.4800-
Nov 12, 20242.48002.48002.48002.48002.4800-
Nov 11, 20242.48002.48002.48002.48002.4800-
Nov 8, 20242.48002.48002.48002.48002.4800-
Nov 7, 20242.48002.48002.48002.48002.4800-
Nov 6, 20242.48002.48002.48002.48002.4800400
Nov 5, 20242.48002.48002.48002.48002.4800-
Nov 4, 20242.48002.48002.48002.48002.4800-
Nov 1, 20242.48002.48002.48002.48002.4800-
Oct 31, 20242.49002.49001.99002.48002.4800600
Oct 30, 20241.98001.98001.98001.98001.9800100
Oct 29, 20242.49002.49002.49002.49002.4900-
Oct 28, 20242.49002.49002.49002.49002.4900-
Oct 25, 20242.37002.49002.37002.49002.4900300
Oct 24, 20242.48002.48002.48002.48002.4800200
Oct 23, 20242.15002.39002.10002.39002.3900500
Oct 22, 20242.48002.48002.48002.48002.4800-
Oct 21, 20242.30002.48002.30002.48002.4800700
Oct 18, 20242.23002.46002.23002.46002.4600400
Oct 17, 20242.47002.47002.47002.47002.4700-
Oct 16, 20242.47002.47002.47002.47002.4700-
Oct 15, 20242.47002.47002.47002.47002.4700-
Oct 14, 20242.47002.47002.47002.47002.4700-
Oct 11, 20242.47002.47002.47002.47002.4700-
Oct 10, 20242.47002.47002.47002.47002.4700-
Oct 9, 20242.47002.47002.47002.47002.4700-
Oct 8, 20242.47002.47002.47002.47002.4700-
Oct 7, 20242.47002.47002.47002.47002.4700-
Oct 4, 20242.47002.47002.47002.47002.4700-
Oct 3, 20242.04002.47002.04002.47002.4700400
Oct 2, 20242.49002.49002.49002.49002.4900-
Oct 1, 20242.49002.49002.49002.49002.4900-
Sep 30, 20242.49002.49002.49002.49002.4900200
Sep 27, 20242.49002.49002.49002.49002.4900-
Sep 26, 20242.49002.49002.49002.49002.4900-
Sep 25, 20242.49002.49002.49002.49002.4900-
Sep 24, 20242.49002.49002.49002.49002.4900200
Sep 23, 20242.48002.48002.48002.48002.4800-
Sep 20, 20242.48002.48002.48002.48002.4800-
Sep 19, 20242.48002.48002.48002.48002.4800-
Sep 18, 20242.48002.48002.48002.48002.4800200
Sep 17, 20242.35002.35002.35002.35002.3500-
Sep 16, 20241.54002.35001.54002.35002.3500400
Sep 13, 20242.38002.38002.38002.38002.3800-
Sep 12, 20241.52002.39001.52002.38002.38001,200
Sep 11, 20241.52002.40001.52002.40002.40001,100
Sep 10, 20242.49002.49002.40002.49002.4900700
Sep 9, 20241.05002.49001.05001.26001.260012,700
Sep 6, 20242.49002.49002.49002.49002.4900-
Sep 5, 20241.98002.89001.98002.49002.490036,500
Sep 4, 20241.40001.99001.40001.99001.99003,800
Sep 3, 20241.50001.50001.50001.50001.5000-
Aug 30, 20241.28001.50001.28001.50001.50001,200
Aug 29, 20241.50001.50001.50001.50001.5000200
Aug 28, 20241.49001.49001.49001.49001.4900-
Aug 27, 20240.79001.49000.79001.49001.4900300
Aug 26, 20241.25001.50001.25001.50001.5000700
Aug 23, 20241.24001.25001.24001.24001.2400700
Aug 22, 20241.25001.25001.24001.24001.24002,800
Aug 21, 20241.24001.25000.40001.24001.240018,100
Aug 20, 20241.00001.00000.53001.00001.00002,600
Aug 19, 20241.23001.23001.23001.23001.2300-
Aug 16, 20240.51001.23000.51001.23001.23001,900
Aug 15, 20241.24001.24001.24001.24001.2400400
Aug 14, 20241.24001.24001.24001.24001.2400-
Aug 13, 20241.24001.24001.24001.24001.2400-
Aug 12, 20241.24001.24001.24001.24001.2400-
Aug 9, 20241.24001.24001.24001.24001.2400-
Aug 8, 20241.24001.24001.24001.24001.2400-
Aug 7, 20241.24001.24001.24001.24001.2400-
Aug 6, 20241.24001.24001.24001.24001.2400-
Aug 5, 20241.24001.24001.24001.24001.2400-
Aug 2, 20241.24001.24001.24001.24001.2400-
Aug 1, 20241.24001.24001.24001.24001.2400-
Jul 31, 20241.24001.24001.24001.24001.2400-
Jul 30, 20241.24001.24001.24001.24001.2400-
Jul 29, 20240.51001.24000.51001.24001.2400800
Jul 26, 20241.24001.24001.24001.24001.2400-
Jul 25, 20241.24001.24001.24001.24001.2400-
Jul 24, 20241.24001.24001.24001.24001.2400-
Jul 23, 20241.24001.24001.24001.24001.2400-
Jul 22, 20241.24001.24001.24001.24001.2400-
Jul 19, 20241.23001.24001.23001.24001.24003,800
Jul 18, 20241.24001.24001.24001.24001.2400-
Jul 17, 20241.24001.24001.24001.24001.2400-
Jul 16, 20241.24001.24001.24001.24001.2400-
Jul 15, 20241.24001.24001.24001.24001.2400-
Jul 12, 20241.24001.24001.24001.24001.2400-
Jul 11, 20241.24001.24001.24001.24001.2400100
Jul 10, 20241.24001.24001.24001.24001.2400-
Jul 9, 20240.31001.24000.31001.24001.2400400
Jul 8, 20241.24001.24001.24001.24001.2400-
Jul 5, 20241.24001.24001.24001.24001.2400-
Jul 3, 20241.24001.24001.24001.24001.2400-
Jul 2, 20241.24001.24001.24001.24001.2400-
Jul 1, 20240.30001.24000.30001.24001.24001,800
Jun 28, 20241.50001.50001.50001.50001.5000-
Jun 27, 20241.50001.50001.50001.50001.5000-
Jun 26, 20241.50001.50001.50001.50001.5000-
Jun 25, 20240.27001.50000.27001.50001.50001,300
Jun 24, 20241.50001.50001.50001.50001.5000-
Jun 21, 20241.50001.50001.50001.50001.5000-
Jun 20, 20240.21001.50000.21001.50001.50005,500
Jun 18, 20241.48001.48001.48001.48001.4800-
Jun 17, 20241.48001.48001.48001.48001.4800-
Jun 14, 20241.48001.48001.48001.48001.4800-
Jun 13, 20241.48001.48001.48001.48001.4800-
Jun 12, 20241.50001.50001.48001.48001.48001,000
Jun 11, 20241.50001.50001.50001.50001.5000-
Jun 10, 20240.51001.50000.42001.50001.500011,300
Jun 7, 20241.50001.50001.50001.50001.5000-
Jun 6, 20241.10001.50001.10001.50001.50001,700
Jun 5, 20241.00001.50001.00001.50001.50001,600
Jun 4, 20241.14001.14001.14001.14001.1400-
Jun 3, 20241.14001.14001.14001.14001.1400-
May 31, 20241.14001.14001.14001.14001.1400100
May 30, 20241.00001.14001.00001.14001.14001,500
May 29, 20241.14001.14001.14001.14001.1400-
May 28, 20241.15001.30000.39001.14001.14003,200
May 24, 20241.14001.14001.14001.14001.1400-
May 23, 20241.14001.14001.14001.14001.1400-
May 22, 20241.14001.14001.14001.14001.1400500
May 21, 20240.34001.15000.34001.15001.1500600
May 20, 20241.14001.14001.14001.14001.1400-
May 17, 20241.14001.14001.14001.14001.1400-
May 16, 20241.14001.14001.14001.14001.1400-
May 15, 20241.20001.20001.14001.14001.1400800
May 14, 20240.86001.20000.10000.10000.100032,100
May 13, 20241.14001.30001.00001.30001.30005,300
May 10, 20241.50001.50001.50001.50001.5000-
May 9, 20241.50001.50001.50001.50001.5000-
May 8, 20241.50001.50001.50001.50001.5000-
May 7, 20241.50001.50001.50001.50001.5000-
May 6, 20241.50001.50001.50001.50001.5000-
May 3, 20241.50001.50001.50001.50001.5000-
May 2, 20241.50001.50001.50001.50001.5000-
May 1, 20241.50001.50001.50001.50001.5000200
Apr 30, 20241.15001.60001.14001.14001.14002,000
Apr 29, 20241.11001.38001.11001.38001.3800600
Apr 26, 20241.48001.48001.48001.48001.4800-