Bonso Electronics International Inc. - Price History
Stock symbol BNSO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BNSO (Bonso Electronics International Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $1.12 | $1.12 |
| August 2023 | $2.59 | $2.59 |
| July 2023 | $2.42 | $2.42 |
| June 2023 | $1.12 | $1.12 |
| May 2023 | $2.75 | $2.75 |
| April 2023 | $3.11 | $3.11 |
| March 2023 | $3.17 | $3.17 |
| February 2023 | $3.13 | $3.13 |
| January 2023 | $3.79 | $3.79 |
| December 2022 | $3.02 | $3.02 |
| November 2022 | $3.25 | $3.25 |
| October 2022 | $3.28 | $3.28 |
| September 2022 | $2.95 | $2.95 |
| August 2022 | $3.24 | $3.24 |
| July 2022 | $3.44 | $3.44 |
| June 2022 | $3.05 | $3.05 |
| May 2022 | $2.73 | $2.73 |
| April 2022 | $2.80 | $2.80 |
| March 2022 | $3.21 | $3.21 |
| February 2022 | $3.80 | $3.80 |
| January 2022 | $3.51 | $3.51 |
| December 2021 | $4.34 | $4.34 |
| November 2021 | $4.47 | $4.47 |
| October 2021 | $5.69 | $5.69 |
| September 2021 | $6.05 | $6.05 |
| August 2021 | $6.87 | $6.87 |
| July 2021 | $6.93 | $6.93 |
| June 2021 | $6.84 | $6.84 |
| May 2021 | $6.99 | $6.99 |
| April 2021 | $6.04 | $6.04 |
| March 2021 | $6.80 | $6.80 |
| February 2021 | $5.34 | $5.34 |
| January 2021 | $6.07 | $6.07 |
| December 2020 | $7.69 | $7.69 |
| November 2020 | $4.37 | $4.37 |
| October 2020 | $4.31 | $4.31 |
| September 2020 | $4.40 | $4.40 |
| August 2020 | $3.47 | $3.47 |
| July 2020 | $2.65 | $2.65 |
| June 2020 | $2.62 | $2.62 |
| May 2020 | $2.30 | $2.30 |
| April 2020 | $2.01 | $2.01 |
| March 2020 | $2.36 | $2.36 |
| February 2020 | $2.40 | $2.40 |
| January 2020 | $2.34 | $2.34 |
| December 2019 | $2.30 | $2.30 |
| November 2019 | $2.10 | $2.10 |
| October 2019 | $2.60 | $2.60 |
| September 2019 | $2.60 | $2.60 |
| August 2019 | $2.29 | $2.29 |
| July 2019 | $2.63 | $2.63 |
| June 2019 | $2.68 | $2.68 |
| May 2019 | $2.75 | $2.75 |
| April 2019 | $2.56 | $2.56 |
| March 2019 | $2.92 | $2.92 |
| February 2019 | $2.96 | $2.96 |
| January 2019 | $2.62 | $2.62 |
| December 2018 | $2.01 | $2.01 |
| November 2018 | $2.35 | $2.35 |
| October 2018 | $2.46 | $2.46 |
| September 2018 | $2.79 | $2.79 |
| August 2018 | $3.21 | $3.21 |
| July 2018 | $3.66 | $3.66 |
| June 2018 | $3.33 | $3.33 |
| May 2018 | $3.19 | $3.19 |
| April 2018 | $2.98 | $2.98 |
| March 2018 | $3.13 | $3.13 |
| February 2018 | $4.09 | $4.09 |
| January 2018 | $3.54 | $3.54 |
| December 2017 | $2.45 | $2.45 |
| November 2017 | $2.54 | $2.54 |
| October 2017 | $2.44 | $2.44 |
| September 2017 | $2.22 | $2.22 |
| August 2017 | $2.16 | $2.16 |
| July 2017 | $2.60 | $2.60 |
| June 2017 | $2.48 | $2.48 |
| May 2017 | $2.53 | $2.53 |
| April 2017 | $2.56 | $2.56 |
| March 2017 | $2.57 | $2.57 |
| February 2017 | $2.40 | $2.40 |
| January 2017 | $2.22 | $2.22 |
| December 2016 | $2.19 | $2.19 |
| November 2016 | $2.23 | $2.23 |
| October 2016 | $1.59 | $1.59 |
| September 2016 | $1.69 | $1.69 |
| August 2016 | $1.84 | $1.84 |
| July 2016 | $1.72 | $1.72 |
| June 2016 | $1.38 | $1.38 |
| May 2016 | $1.36 | $1.36 |
| April 2016 | $1.47 | $1.47 |
| March 2016 | $1.38 | $1.38 |
| February 2016 | $1.38 | $1.38 |
| January 2016 | $1.35 | $1.35 |
| December 2015 | $1.34 | $1.34 |
| November 2015 | $1.45 | $1.45 |
| October 2015 | $1.13 | $1.13 |
| September 2015 | $1.27 | $1.27 |
| August 2015 | $1.26 | $1.26 |
| July 2015 | $1.35 | $1.35 |
| June 2015 | $1.40 | $1.40 |
| May 2015 | $1.56 | $1.56 |
| April 2015 | $1.70 | $1.70 |
| March 2015 | $1.34 | $1.34 |
| February 2015 | $1.52 | $1.52 |
| January 2015 | $1.32 | $1.32 |
| December 2014 | $1.37 | $1.37 |
| November 2014 | $1.44 | $1.44 |
| October 2014 | $1.61 | $1.61 |
| September 2014 | $1.31 | $1.31 |
| August 2014 | $1.58 | $1.58 |
| July 2014 | $1.64 | $1.64 |
| June 2014 | $2.06 | $2.06 |
| May 2014 | $1.47 | $1.47 |
| April 2014 | $1.55 | $1.55 |
| March 2014 | $1.70 | $1.70 |
| February 2014 | $1.91 | $1.91 |
| January 2014 | $2 | $2 |
| December 2013 | $1.57 | $1.57 |
| November 2013 | $1.55 | $1.55 |
| October 2013 | $1.56 | $1.56 |
| September 2013 | $1.35 | $1.35 |
| August 2013 | $1.50 | $1.50 |
| July 2013 | $1.72 | $1.72 |
| June 2013 | $1.41 | $1.41 |
| May 2013 | $1.44 | $1.44 |
| April 2013 | $1.36 | $1.36 |
| March 2013 | $1.48 | $1.48 |
| February 2013 | $1.50 | $1.50 |
| January 2013 | $1.51 | $1.51 |
| December 2012 | $1.27 | $1.27 |
| November 2012 | $1.11 | $1.11 |
| October 2012 | $1.14 | $1.14 |
| September 2012 | $0.97 | $0.97 |
| August 2012 | $1.01 | $1.01 |
| July 2012 | $1 | $1 |
| June 2012 | $0.96 | $0.96 |
| May 2012 | $1.18 | $1.18 |
| April 2012 | $1.24 | $1.24 |
| March 2012 | $1.20 | $1.20 |
| February 2012 | $1.18 | $1.18 |
| January 2012 | $1.29 | $1.29 |
| December 2011 | $1.20 | $1.20 |
| November 2011 | $1.20 | $1.20 |
| October 2011 | $1.31 | $1.31 |
| September 2011 | $1.51 | $1.51 |
| August 2011 | $1.65 | $1.65 |
| July 2011 | $2.09 | $2.09 |
| June 2011 | $2 | $2 |
| May 2011 | $2.25 | $2.25 |
| April 2011 | $1.95 | $1.95 |
| March 2011 | $2.24 | $2.24 |
| February 2011 | $2.19 | $2.19 |
| January 2011 | $1.81 | $1.81 |
| December 2010 | $1.38 | $1.38 |
| November 2010 | $1.60 | $1.60 |
| October 2010 | $1.61 | $1.61 |
| September 2010 | $1.42 | $1.42 |
| August 2010 | $1.03 | $1.03 |
| July 2010 | $1 | $1 |
| June 2010 | $1.09 | $1.09 |
| May 2010 | $1.11 | $1.11 |
| April 2010 | $1.26 | $1.26 |
| March 2010 | $1.20 | $1.20 |
| February 2010 | $1.05 | $1.05 |
| January 2010 | $1 | $1 |
| December 2009 | $0.97 | $0.97 |
| November 2009 | $1.11 | $1.11 |
| October 2009 | $1.28 | $1.28 |
| September 2009 | $1.23 | $1.23 |
| August 2009 | $1.26 | $1.26 |
| July 2009 | $1.12 | $1.12 |
| June 2009 | $1.05 | $1.05 |
| May 2009 | $1.18 | $1.18 |
| April 2009 | $1.29 | $1.29 |
| March 2009 | $0.92 | $0.92 |
| February 2009 | $1 | $1 |
| January 2009 | $1.01 | $1.01 |
| December 2008 | $0.63 | $0.63 |
| November 2008 | $0.85 | $0.85 |
| October 2008 | $1.05 | $1.05 |
| September 2008 | $1.45 | $1.45 |
| August 2008 | $2.25 | $2.25 |
| July 2008 | $2.23 | $2.23 |
| June 2008 | $2.08 | $2.08 |
| May 2008 | $2.12 | $2.12 |
| April 2008 | $2.19 | $2.19 |
| March 2008 | $2.07 | $2.07 |
| February 2008 | $2.24 | $2.24 |
| January 2008 | $2.39 | $2.39 |
| December 2007 | $2.56 | $2.56 |
| November 2007 | $3.53 | $3.53 |
| October 2007 | $3.62 | $3.62 |
| September 2007 | $2.63 | $2.63 |
| August 2007 | $2.40 | $2.40 |
| July 2007 | $3.43 | $3.43 |
| June 2007 | $3.65 | $3.65 |
| May 2007 | $3.78 | $3.78 |
| April 2007 | $4.12 | $4.12 |
| March 2007 | $4.09 | $4.09 |
| February 2007 | $4.94 | $4.94 |
| January 2007 | $5.22 | $5.22 |
| December 2006 | $4.96 | $4.96 |
| November 2006 | $4.09 | $4.09 |
| October 2006 | $3.19 | $3.19 |
| September 2006 | $3.42 | $3.42 |
| August 2006 | $3.30 | $3.35 |
| July 2006 | $3.49 | $3.54 |
| June 2006 | $4.04 | $4.10 |
| May 2006 | $4.23 | $4.29 |
| April 2006 | $4.61 | $4.68 |
| March 2006 | $5.11 | $5.19 |
| February 2006 | $5 | $5.07 |
| January 2006 | $5.30 | $5.38 |
| December 2005 | $4 | $4.06 |
| November 2005 | $4.29 | $4.35 |
| October 2005 | $4.44 | $4.51 |
| September 2005 | $4.89 | $4.96 |
| August 2005 | $4.97 | $5.04 |
| July 2005 | $5.44 | $5.52 |
| June 2005 | $4.90 | $5.06 |
| May 2005 | $3.87 | $4 |
| April 2005 | $3.73 | $3.85 |
| March 2005 | $4.28 | $4.42 |
| February 2005 | $4.62 | $4.77 |
| January 2005 | $4.92 | $5.08 |
| December 2004 | $5.12 | $5.29 |
| November 2004 | $5.36 | $5.54 |
| October 2004 | $4.63 | $4.78 |
| September 2004 | $5.28 | $5.46 |
| August 2004 | $5.74 | $5.93 |
| July 2004 | $6.46 | $6.68 |
| June 2004 | $5.55 | $5.82 |
| May 2004 | $5.43 | $5.70 |
| April 2004 | $6.31 | $6.62 |
| March 2004 | $6.23 | $6.54 |
| February 2004 | $6.66 | $6.99 |
| January 2004 | $7.99 | $8.38 |
| December 2003 | $7.82 | $8.20 |
| November 2003 | $6.55 | $6.87 |
| October 2003 | $6.11 | $6.41 |
| September 2003 | $3.96 | $4.16 |
| August 2003 | $4.34 | $4.55 |
| July 2003 | $2.86 | $3 |
| June 2003 | $2.29 | $2.40 |
| May 2003 | $2.17 | $2.28 |
| April 2003 | $1.94 | $2.04 |
| March 2003 | $1.50 | $1.61 |
| February 2003 | $2.05 | $2.20 |
| January 2003 | $1.76 | $1.89 |
| December 2002 | $1.83 | $1.97 |
| November 2002 | $1.78 | $1.92 |
| October 2002 | $1.92 | $2.07 |
| September 2002 | $1.68 | $1.81 |
| August 2002 | $2.06 | $2.22 |
| July 2002 | $2.29 | $2.46 |
| June 2002 | $2.56 | $2.75 |
| May 2002 | $2.55 | $2.74 |
| April 2002 | $2.79 | $3 |
| March 2002 | $2.46 | $2.65 |
| February 2002 | $2.36 | $2.54 |
| January 2002 | $2.42 | $2.60 |
| December 2001 | $2.79 | $3 |
| November 2001 | $2.61 | $2.90 |
| October 2001 | $2.46 | $2.74 |
| September 2001 | $2.14 | $2.38 |
| August 2001 | $3.24 | $3.60 |
| July 2001 | $2.72 | $3.03 |
| June 2001 | $4.34 | $4.82 |
| May 2001 | $4.57 | $5.08 |
| April 2001 | $5.13 | $5.70 |
| March 2001 | $5.96 | $6.62 |
| February 2001 | $10.79 | $12 |
| January 2001 | $8.26 | $9.19 |
| December 2000 | $7.05 | $7.94 |
| November 2000 | $7.66 | $8.62 |
| October 2000 | $7.33 | $8.25 |
| September 2000 | $8.83 | $9.94 |
| August 2000 | $8 | $9 |
| July 2000 | $7.05 | $7.94 |
| June 2000 | $11.11 | $12.50 |
| May 2000 | $14.66 | $16.50 |
| April 2000 | $14.22 | $16 |
| March 2000 | $13.33 | $15 |
| February 2000 | $14.77 | $16.62 |
| January 2000 | $6.69 | $7.53 |
| December 1999 | $7.47 | $8.41 |
| November 1999 | $7.28 | $8.19 |
| October 1999 | $6.44 | $7.25 |
| September 1999 | $6.78 | $7.62 |
| August 1999 | $6.39 | $7.19 |
| July 1999 | $6.11 | $6.88 |
| June 1999 | $5.86 | $6.59 |
| May 1999 | $5.94 | $6.69 |
| April 1999 | $6.16 | $6.94 |
| March 1999 | $5.83 | $6.56 |
| February 1999 | $5.44 | $6.12 |
| January 1999 | $6.42 | $7.22 |
| December 1998 | $4.89 | $5.50 |
| November 1998 | $4.44 | $5 |
| October 1998 | $4 | $4.50 |
| September 1998 | $4.66 | $5.25 |
| August 1998 | $6.28 | $7.06 |
| July 1998 | $6.05 | $6.81 |
| June 1998 | $9.88 | $11.12 |
| May 1998 | $8.39 | $9.44 |
| April 1998 | $9.59 | $10.80 |
| March 1998 | $9 | $10.12 |
| February 1998 | $5.79 | $6.52 |
| January 1998 | $5.78 | $6.50 |
| December 1997 | $5.55 | $6.25 |
| November 1997 | $5.89 | $6.62 |
| October 1997 | $6.37 | $7.17 |
| September 1997 | $4.89 | $5.50 |
| August 1997 | $5.22 | $5.88 |
| July 1997 | $5.33 | $6 |
| June 1997 | $1.67 | $1.88 |
| May 1997 | $1.61 | $1.81 |
| April 1997 | $1.78 | $2 |
| March 1997 | $1.61 | $1.81 |
| February 1997 | $2 | $2.25 |
| January 1997 | $2.11 | $2.38 |
| December 1996 | $1.78 | $2 |
| November 1996 | $2.18 | $2.45 |
| October 1996 | $2.08 | $2.34 |
| September 1996 | $2.17 | $2.44 |
| August 1996 | $1.97 | $2.22 |
| July 1996 | $1.96 | $2.20 |
| June 1996 | $2.33 | $2.62 |
| May 1996 | $2.22 | $2.50 |
| April 1996 | $2.22 | $2.50 |
| March 1996 | $2.22 | $2.50 |
| February 1996 | $2.44 | $2.75 |
| January 1996 | $2.06 | $2.31 |
| December 1995 | $1.89 | $2.12 |
| November 1995 | $2.24 | $2.52 |
| October 1995 | $2.33 | $2.62 |
| September 1995 | $3.11 | $3.50 |
| August 1995 | $2.67 | $3 |
| July 1995 | $2.61 | $2.94 |
| June 1995 | $2.89 | $3.25 |
| May 1995 | $2.39 | $2.69 |
| April 1995 | $2.50 | $2.81 |
| March 1995 | $2.72 | $3.06 |
| February 1995 | $3.22 | $3.62 |
| January 1995 | $4.17 | $4.69 |
| December 1994 | $4.44 | $5 |
| November 1994 | $6 | $6.75 |
| October 1994 | $4.66 | $5.25 |
| September 1994 | $1.06 | $1.19 |
| August 1994 | $6.66 | $7.50 |
| July 1994 | $8.66 | $9.75 |
| June 1994 | $6.50 | $7.31 |
| May 1994 | $8.66 | $9.75 |
| April 1994 | $7.66 | $8.62 |
| March 1994 | $6.66 | $7.50 |
| February 1994 | $7.33 | $8.25 |
| January 1994 | $6.33 | $7.12 |
| December 1993 | $4.33 | $4.88 |
| November 1993 | $4.33 | $4.88 |
| October 1993 | $2.67 | $3 |
| September 1993 | $2.33 | $2.62 |
| August 1993 | $0.33 | $0.38 |
| July 1993 | $0.33 | $0.38 |
| June 1993 | $0.83 | $0.94 |
| May 1993 | $0.33 | $0.38 |
| April 1993 | $0.33 | $0.38 |
| March 1993 | $0.33 | $0.38 |
| February 1993 | $0.67 | $0.75 |
| January 1993 | $0.33 | $0.38 |
| December 1992 | $0.33 | $0.38 |
| November 1992 | $0.33 | $0.38 |
| October 1992 | $0.67 | $0.75 |
| September 1992 | $1 | $1.12 |
| August 1992 | $0.83 | $0.94 |
| July 1992 | $0.67 | $0.75 |
| June 1992 | $0.67 | $0.75 |
| May 1992 | $0.67 | $0.75 |
| April 1992 | $0.67 | $0.75 |
| March 1992 | $1 | $1.12 |
| February 1992 | $1 | $1.12 |
| January 1992 | $1 | $1.12 |
| December 1991 | $0.67 | $0.75 |
| November 1991 | $1.67 | $1.88 |
| October 1991 | $1.33 | $1.50 |
| September 1991 | $1.67 | $1.88 |
| August 1991 | $1.83 | $2.06 |
| July 1991 | $1.83 | $2.06 |
| June 1991 | $1.83 | $2.06 |
| May 1991 | $2 | $2.25 |
| April 1991 | $1.83 | $2.06 |
| March 1991 | $1.67 | $1.88 |
| February 1991 | $0.67 | $0.75 |
| January 1991 | $0.67 | $0.75 |
| December 1990 | $1 | $1.12 |
| November 1990 | $2.33 | $2.62 |
| October 1990 | $3.33 | $3.75 |
| September 1990 | $4.66 | $5.25 |
| August 1990 | $5.33 | $6 |
| July 1990 | $1 | $1.12 |
| June 1990 | $3.17 | $3.56 |
| May 1990 | $2.67 | $3 |
| April 1990 | $3.66 | $4.12 |
| March 1990 | $5 | $5.62 |
| February 1990 | $4.83 | $5.44 |
| January 1990 | $4.66 | $5.25 |
| December 1989 | $4.66 | $5.25 |
| November 1989 | $5 | $5.62 |
| October 1989 | $4 | $4.50 |
| September 1989 | $3.66 | $4.12 |
| August 1989 | $4 | $4.50 |
| July 1989 | $4 | $4.50 |
| June 1989 | $4 | $4.50 |
BNSO
Price: $1.12
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.09 USD
P/E Ratio: 14.39
Exchange: NCM
Sector: Technology
Industry: Scientific & Technical Instruments
Volume: 7700
Ebitda: 4.4 millionMarket Capitalization: 14.1 million
Average Dividend Frequency: 1