NASDAQ:BNSO
$3.71
(
0%
)
Friday, 27th Jan 2023
Bonso Electronics International Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.76 | $4.16 | Friday, 27th Jan 2023 BNSO stock ended at $3.71. During the day the stock fluctuated 6.82% from a day low at $3.52 to a day high of $3.76. |
| 90 days | $2.76 | $4.29 | |
| 52 weeks | $2.26 | $12.09 |
Historical Bonso Electronics International prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $3.60 | $3.76 | $3.52 | $3.71 | 2 696 |
| 2023-01-26 | $3.51 | $3.76 | $3.51 | $3.71 | 1 334 |
| 2023-01-25 | $3.51 | $3.85 | $3.51 | $3.68 | 1 271 |
| 2023-01-24 | $3.65 | $3.70 | $3.65 | $3.70 | 946 |
| 2023-01-23 | $3.46 | $3.64 | $3.46 | $3.61 | 1 210 |
| 2023-01-20 | $3.77 | $3.82 | $3.72 | $3.72 | 800 |
| 2023-01-19 | $3.82 | $3.86 | $3.71 | $3.78 | 1 541 |
| 2023-01-18 | $3.72 | $3.93 | $3.72 | $3.84 | 6 400 |
| 2023-01-17 | $4.02 | $4.02 | $3.59 | $4.00 | 2 300 |
| 2023-01-13 | $3.96 | $4.13 | $3.69 | $3.84 | 40 300 |
| 2023-01-12 | $3.37 | $4.16 | $3.37 | $3.94 | 47 104 |
| 2023-01-11 | $3.38 | $3.60 | $3.23 | $3.57 | 16 500 |
| 2023-01-10 | $3.37 | $3.37 | $3.14 | $3.14 | 2 700 |
| 2023-01-09 | $3.02 | $3.17 | $3.00 | $3.10 | 5 900 |
| 2023-01-06 | $3.25 | $3.26 | $2.77 | $3.05 | 22 400 |
| 2023-01-05 | $3.08 | $3.29 | $3.08 | $3.24 | 6 446 |
| 2023-01-04 | $3.08 | $3.09 | $2.94 | $2.95 | 2 016 |
| 2023-01-03 | $2.92 | $3.09 | $2.91 | $3.08 | 2 462 |
| 2022-12-30 | $3.07 | $3.07 | $2.88 | $3.02 | 12 396 |
| 2022-12-29 | $2.93 | $3.04 | $2.87 | $2.95 | 15 902 |
| 2022-12-28 | $3.02 | $3.16 | $2.76 | $2.93 | 26 148 |
| 2022-12-27 | $3.18 | $3.19 | $3.07 | $3.18 | 13 513 |
| 2022-12-23 | $3.06 | $3.13 | $3.06 | $3.13 | 550 |
| 2022-12-22 | $3.06 | $3.21 | $3.06 | $3.14 | 4 854 |
| 2022-12-21 | $3.21 | $3.28 | $3.06 | $3.24 | 14 980 |
| 2022-12-20 | $3.23 | $3.23 | $3.20 | $3.20 | 3 064 |
| 2022-12-19 | $3.22 | $3.29 | $3.22 | $3.29 | 2 675 |
| 2022-12-16 | $3.21 | $3.29 | $3.21 | $3.29 | 1 332 |
| 2022-12-15 | $3.28 | $3.30 | $3.27 | $3.30 | 1 483 |
| 2022-12-14 | $3.42 | $3.42 | $3.32 | $3.35 | 3 322 |
| 2022-12-13 | $3.50 | $3.55 | $3.35 | $3.43 | 14 388 |
| 2022-12-12 | $3.64 | $3.67 | $3.37 | $3.58 | 5 403 |
| 2022-12-09 | $3.67 | $3.67 | $3.49 | $3.60 | 2 633 |
| 2022-12-08 | $3.33 | $3.43 | $3.33 | $3.40 | 4 356 |
| 2022-12-07 | $3.26 | $3.45 | $3.24 | $3.43 | 3 656 |
| 2022-12-06 | $3.40 | $3.42 | $3.36 | $3.41 | 3 687 |
| 2022-12-05 | $3.65 | $3.65 | $3.37 | $3.44 | 1 311 |
| 2022-12-02 | $3.41 | $3.53 | $3.41 | $3.42 | 6 086 |
| 2022-12-01 | $3.35 | $3.40 | $3.31 | $3.36 | 2 669 |
| 2022-11-30 | $3.17 | $3.43 | $3.15 | $3.25 | 9 435 |
| 2022-11-29 | $3.46 | $3.48 | $3.33 | $3.45 | 3 269 |
| 2022-11-28 | $3.41 | $3.42 | $3.15 | $3.38 | 19 803 |
| 2022-11-25 | $3.42 | $3.46 | $3.33 | $3.43 | 8 534 |
| 2022-11-23 | $3.52 | $3.59 | $3.30 | $3.39 | 40 315 |
| 2022-11-22 | $3.42 | $4.29 | $3.41 | $3.68 | 913 364 |
| 2022-11-21 | $3.02 | $3.10 | $3.01 | $3.07 | 8 592 |
| 2022-11-18 | $3.29 | $3.29 | $3.06 | $3.12 | 2 565 |
| 2022-11-17 | $3.09 | $3.17 | $3.07 | $3.10 | 8 744 |
| 2022-11-16 | $3.26 | $3.26 | $3.06 | $3.14 | 1 851 |
| 2022-11-15 | $3.07 | $3.22 | $3.01 | $3.20 | 5 516 |
About Bonso Electronics International
Bonso Electronics International Inc. designs, develops, produces, and sells electronic sensor-based and wireless products. The company operates in four segments: Scales, Pet Electronic Products, Rental and Management, and Others. The Scales segment provides sensor-based scales products that include bathroom, kitchen, office, jewelry, laboratory, postal, and industrial scales for consumer, commercial, and industrial applications. The Pet Electroni... BNSO Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
