Bonso Electronics Interna... (BNSO)
NASDAQ: BNSO
· Real-Time Price · USD
1.12
-0.07 (-5.88%)
At close: Jun 30, 2023, 10:00 PM
BNSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2023 | 1.16 | 1.25 | 1.12 | 1.12 | 1.12 | -5.08% | 21,637 |
| Jun 29, 2023 | 1.24 | 1.28 | 1.15 | 1.18 | 1.18 | -5.60% | 16,354 |
| Jun 28, 2023 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | 1.63% | 8,734 |
| Jun 27, 2023 | 1.19 | 1.26 | 1.12 | 1.23 | 1.23 | 8.85% | 13,572 |
| Jun 26, 2023 | 1.07 | 1.29 | 1.07 | 1.13 | 1.13 | -13.08% | 31,164 |
| Jun 23, 2023 | 1.59 | 1.59 | 1.19 | 1.30 | 1.30 | -13.33% | 49,282 |
| Jun 22, 2023 | 1.69 | 1.69 | 1.50 | 1.50 | 1.50 | -5.66% | 7,582 |
| Jun 21, 2023 | 1.76 | 1.76 | 1.59 | 1.59 | 1.59 | -9.66% | 18,167 |
| Jun 20, 2023 | 1.70 | 1.84 | 1.70 | 1.76 | 1.76 | 6.02% | 6,582 |
| Jun 16, 2023 | 1.75 | 1.75 | 1.61 | 1.66 | 1.67 | -6.74% | 20,693 |
| Jun 15, 2023 | 1.92 | 1.92 | 1.65 | 1.78 | 1.78 | -9.64% | 50,395 |
| Jun 14, 2023 | 2.20 | 2.36 | 1.90 | 1.97 | 1.97 | -13.22% | 38,838 |
| Jun 13, 2023 | 2.57 | 2.57 | 1.85 | 2.27 | 2.27 | -24.83% | 190,825 |
| Jun 12, 2023 | 3.05 | 3.05 | 2.93 | 3.02 | 3.02 | -0.33% | 1,195 |
| Jun 9, 2023 | 3.10 | 3.10 | 2.92 | 3.03 | 3.03 | 2.36% | 7,884 |
| Jun 8, 2023 | 2.83 | 3.15 | 2.82 | 2.96 | 2.96 | 6.47% | 45,282 |
| Jun 7, 2023 | 2.84 | 2.87 | 2.73 | 2.78 | 2.79 | 1.09% | 6,914 |
| Jun 6, 2023 | 2.78 | 2.91 | 2.72 | 2.75 | 2.75 | -1.43% | 12,714 |
| Jun 5, 2023 | 2.74 | 2.83 | 2.67 | 2.79 | 2.79 | 0.00% | 4,149 |
| Jun 2, 2023 | 2.89 | 2.92 | 2.65 | 2.79 | 2.79 | 1.45% | 22,316 |