Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonso Elec Intl IN (NQ: BNSO )

1.120 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 0.9200 0.9200 0.9200 0.9200 100 -0.06(-6.12%)
Mar 30, 2009 0.9800 0.9800 0.9800 0.9800 100 -0.07(-6.67%)
Mar 26, 2009 1.000 1.050 1.000 1.050 5,116 +0.11(+11.70%)
Mar 23, 2009 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Mar 20, 2009 0.9400 0.9400 0.9400 0.9400 2,600 -0.01(-1.05%)
Mar 19, 2009 0.8600 1.000 0.8600 0.9500 6,067 +0.09(+10.47%)
Mar 18, 2009 0.8600 0.8600 0.8600 0.8600 200 -0.11(-11.34%)
Mar 17, 2009 0.9700 0.9700 0.9700 0.9700 3,000 +0.00(+0.00%)
Mar 16, 2009 0.9700 1.030 0.9700 0.9700 3,500 +0.00(+0.00%)
Mar 13, 2009 1.000 1.000 0.9700 0.9700 3,500 +0.00(+0.00%)
Mar 12, 2009 1.000 1.040 0.8500 0.9700 3,900 +0.12(+14.12%)
Mar 11, 2009 0.8500 0.8500 0.8500 0.8500 100 +0.03(+3.66%)
Mar 10, 2009 0.8200 0.8200 0.8200 0.8200 200 +0.00(+0.00%)
Mar 09, 2009 1.000 1.000 0.8200 0.8200 1,384 +0.00(+0.00%)
Mar 06, 2009 0.8200 0.8200 0.8200 0.8200 200 +0.00(+0.00%)
Mar 05, 2009 0.9199 0.9200 0.8200 0.8200 3,249 +0.00(+0.00%)
Mar 04, 2009 0.8200 0.8200 0.8200 0.8200 392 +0.07(+9.32%)
Mar 02, 2009 0.9312 0.9312 0.7501 0.7501 18,900 -0.25(-24.99%)
Feb 27, 2009 1.000 1.060 1.000 1.000 2,500 +0.07(+7.53%)
Feb 26, 2009 0.9300 0.9300 0.9300 0.9300 1,000 +0.03(+3.33%)
Feb 25, 2009 0.9100 0.9100 0.9000 0.9000 2,500 -0.01(-1.10%)
Feb 24, 2009 0.9100 0.9100 0.9100 0.9100 250 +0.02(+2.25%)
Feb 20, 2009 0.8900 0.8900 0.8900 0.8900 500 -0.47(-34.56%)
Feb 19, 2009 0.8800 1.360 0.8800 1.360 800 +0.48(+54.55%)
Feb 18, 2009 0.8500 0.8800 0.8000 0.8800 9,100 -0.17(-16.19%)
Feb 17, 2009 0.8994 1.050 0.8994 1.050 1,627 +0.06(+6.06%)
Feb 13, 2009 0.8501 0.9900 0.8500 0.9900 2,337 +0.09(+10.00%)
Feb 12, 2009 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Feb 11, 2009 0.9000 0.9000 0.8999 0.9000 1,900 +0.05(+5.88%)
Feb 10, 2009 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 09, 2009 0.9000 1.000 0.8500 0.8500 5,250 -0.18(-17.48%)
Feb 05, 2009 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 04, 2009 1.030 1.030 1.030 1.030 200 +0.02(+2.43%)
Jan 30, 2009 1.010 1.006 1.006 1.006 0 +0.00(+0.00%)
Jan 29, 2009 1.006 1.006 1.006 1.006 1,000 +0.16(+18.31%)
Jan 28, 2009 0.8500 0.8500 0.8500 0.8500 700 -0.10(-10.53%)
Jan 27, 2009 0.9500 0.9500 0.9500 0.9500 1,000 -0.05(-5.00%)
Jan 26, 2009 1.000 1.000 1.000 1.000 1,057 -0.03(-2.91%)
Jan 23, 2009 0.8600 1.030 0.8600 1.030 2,436 +0.07(+7.29%)
Jan 22, 2009 0.9600 0.9600 0.9600 0.9600 130 +0.01(+1.04%)
Jan 21, 2009 0.9500 0.9501 0.9500 0.9501 350 -0.05(-4.99%)
Jan 20, 2009 1.010 1.020 1.000 1.000 4,600 +0.12(+13.64%)
Jan 16, 2009 0.8800 0.9000 0.8800 0.8800 4,638 +0.00(+0.00%)
Jan 15, 2009 0.8900 0.8900 0.8800 0.8800 8,400 -0.14(-13.73%)
Jan 14, 2009 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jan 13, 2009 0.9900 1.030 0.9900 1.020 8,176 +0.12(+13.33%)
Jan 12, 2009 0.9000 0.9000 0.9000 0.9000 500 -0.05(-5.26%)
Jan 09, 2009 0.9100 0.9500 0.9100 0.9500 9,000 +0.05(+5.58%)
Jan 07, 2009 0.9000 0.8998 0.8998 0.8998 0 +0.00(+0.00%)
Jan 06, 2009 0.8998 0.8998 0.8998 0.8998 1,000 +0.16(+21.59%)
Jan 05, 2009 0.7000 0.7400 0.7000 0.7400 600 +0.11(+17.46%)
Dec 31, 2008 0.6400 0.6300 0.6300 0.6300 2,900 +0.00(+0.00%)
Dec 30, 2008 0.6300 0.6301 0.6300 0.6300 5,931 -0.02(-3.09%)
Dec 29, 2008 0.6501 0.6501 0.6501 0.6501 507 -0.04(-5.78%)
Dec 26, 2008 0.6353 0.6900 0.6353 0.6900 200 +0.06(+9.52%)
Dec 24, 2008 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Dec 23, 2008 0.6300 0.6300 0.6300 0.6300 2,338 +0.00(+0.00%)
Dec 22, 2008 0.6733 0.6800 0.0800 0.6300 7,294 -0.05(-7.35%)
Dec 19, 2008 0.6801 0.6801 0.6800 0.6800 3,000 -0.08(-10.51%)
Dec 17, 2008 0.6900 0.7599 0.7599 0.7599 12,500 +0.08(+11.75%)
Dec 16, 2008 0.7300 0.7300 0.6800 0.6800 200 -0.13(-16.05%)
Dec 15, 2008 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Dec 12, 2008 0.8100 0.8100 0.8100 0.8100 110 +0.05(+6.58%)
Dec 11, 2008 0.7100 0.7600 0.7100 0.7600 3,080 -0.06(-7.32%)
Dec 10, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 09, 2008 0.8300 0.8300 0.7200 0.8200 3,962 +0.02(+2.50%)
Dec 08, 2008 0.8200 0.8200 0.6500 0.8000 11,018 +0.05(+6.67%)
Dec 05, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 04, 2008 0.6500 0.7500 0.6400 0.7500 5,800 +0.05(+7.14%)
Dec 03, 2008 0.7100 0.9000 0.6400 0.7000 17,161 -0.28(-28.57%)
Dec 02, 2008 0.8500 0.9800 0.8500 0.9800 900 +0.01(+1.03%)
Dec 01, 2008 0.8500 1.010 0.8500 0.9700 1,800 +0.12(+14.12%)
Nov 28, 2008 0.8500 0.8500 0.8500 0.8500 185 -0.04(-4.49%)
Nov 26, 2008 0.8600 0.8900 0.7400 0.8900 9,400 +0.04(+4.71%)
Nov 25, 2008 0.8500 0.8500 0.8500 0.8500 900 -0.12(-12.37%)
Nov 24, 2008 0.8500 1.010 0.8500 0.9700 2,700 +0.19(+24.36%)
Nov 21, 2008 0.9000 0.9000 0.7800 0.7800 8,400 -0.14(-15.22%)
Nov 20, 2008 0.9200 1.000 0.9200 0.9200 9,200 +0.04(+4.55%)
Nov 19, 2008 0.9500 0.9500 0.8800 0.8800 16,000 -0.05(-5.38%)
Nov 18, 2008 0.9700 0.9700 0.9300 0.9300 3,100 -0.04(-4.12%)
Nov 17, 2008 0.9700 1.040 0.9700 0.9700 6,500 +0.00(+0.00%)
Nov 14, 2008 0.9700 1.020 0.9700 0.9700 2,100 +0.02(+2.11%)
Nov 13, 2008 0.9100 0.9500 0.9100 0.9500 3,900 -0.12(-11.21%)
Nov 12, 2008 1.000 1.070 0.9900 1.070 4,800 -0.05(-4.46%)
Nov 11, 2008 1.100 1.120 1.100 1.120 1,900 +0.01(+0.90%)
Nov 10, 2008 1.090 1.110 1.090 1.110 5,417 -0.03(-2.63%)
Nov 05, 2008 1.010 1.140 1.140 1.140 7,800 +0.04(+3.64%)
Nov 04, 2008 1.010 1.100 1.000 1.100 8,591 +0.07(+6.80%)
Nov 03, 2008 1.020 1.150 1.020 1.030 1,500 -0.02(-1.90%)
Oct 31, 2008 1.060 1.060 1.020 1.050 5,718 +0.06(+6.06%)
Oct 30, 2008 0.9500 1.100 0.9500 0.9900 12,700 +0.06(+6.45%)
Oct 29, 2008 0.9601 0.9601 0.9300 0.9300 857 -0.07(-6.87%)
Oct 28, 2008 1.000 1.010 0.9200 0.9986 12,100 +0.01(+0.87%)
Oct 27, 2008 1.030 1.030 0.9900 0.9900 1,000 -0.01(-1.00%)
Oct 24, 2008 1.010 1.150 0.9300 1.000 9,618 -0.07(-6.54%)
Oct 23, 2008 1.040 1.100 0.9200 1.070 4,300 +0.06(+5.94%)
Oct 22, 2008 1.180 1.190 1.010 1.010 5,930 -0.13(-11.40%)
Oct 21, 2008 1.160 1.160 1.130 1.140 3,300 -0.05(-4.20%)
Oct 20, 2008 1.050 1.200 1.050 1.190 12,400 +0.03(+2.85%)
Oct 17, 2008 1.160 1.157 1.157 1.157 0 +0.00(+0.00%)
Oct 16, 2008 1.100 1.180 1.100 1.157 8,900 +0.04(+3.30%)
Oct 15, 2008 1.120 1.120 1.120 1.120 500 +0.00(+0.00%)
Oct 14, 2008 1.050 1.120 1.050 1.120 1,400 +0.09(+8.74%)
Oct 13, 2008 1.090 1.090 1.030 1.030 500 +0.02(+1.97%)
Oct 10, 2008 1.100 1.100 1.010 1.010 12,147 -0.15(-12.86%)
Oct 09, 2008 1.020 1.170 1.010 1.159 2,800 -0.00(-0.07%)
Oct 08, 2008 0.9396 1.160 0.9200 1.160 1,172 -0.05(-4.13%)
Oct 07, 2008 1.210 1.210 1.210 1.210 15,072 +0.01(+0.83%)
Oct 06, 2008 1.280 1.280 1.100 1.200 17,099 -0.17(-12.41%)
Oct 03, 2008 1.280 1.370 1.270 1.370 1,340 +0.00(+0.00%)
Oct 02, 2008 1.270 1.390 1.270 1.370 2,300 +0.12(+9.42%)
Oct 01, 2008 1.280 1.300 1.100 1.252 5,757 -0.20(-13.66%)
Sep 29, 2008 1.260 1.450 1.450 1.450 6,500 +0.00(+0.00%)
Sep 26, 2008 1.260 1.450 1.250 1.450 1,000 +0.00(+0.00%)
Sep 25, 2008 1.260 1.450 1.260 1.450 2,100 +0.07(+5.07%)
Sep 24, 2008 1.400 1.400 1.210 1.380 4,700 -0.07(-4.83%)
Sep 23, 2008 1.500 1.500 1.450 1.450 5,595 -0.05(-3.33%)
Sep 22, 2008 1.550 1.550 1.500 1.500 6,800 -0.10(-6.25%)
Sep 19, 2008 1.600 1.650 1.500 1.600 6,600 +0.16(+11.11%)
Sep 18, 2008 1.430 1.460 1.250 1.440 6,300 +0.04(+2.86%)
Sep 17, 2008 1.330 1.690 1.330 1.400 20,892 +0.10(+7.70%)
Sep 16, 2008 2.150 2.150 0.0300 1.300 112,278 -1.05(-44.69%)
Sep 15, 2008 2.210 2.350 2.200 2.350 1,000 -0.06(-2.33%)
Sep 12, 2008 2.220 2.406 2.200 2.406 1,000 +0.07(+2.82%)
Sep 11, 2008 2.380 2.400 2.230 2.340 2,198 -0.03(-1.11%)
Sep 04, 2008 2.270 2.366 2.366 2.366 3,200 +0.05(+1.99%)
Sep 02, 2008 2.250 2.320 2.320 2.320 1,200 +0.07(+3.11%)
Aug 29, 2008 2.290 2.440 2.250 2.250 6,630 -0.05(-2.17%)
Aug 28, 2008 2.300 2.300 2.280 2.300 1,400 +0.10(+4.54%)
Aug 27, 2008 2.240 2.240 2.200 2.200 2,980 -0.25(-10.20%)
Aug 21, 2008 2.400 2.450 2.450 2.450 2,100 +0.01(+0.41%)
Aug 20, 2008 2.440 2.440 2.440 2.440 400 +0.14(+6.09%)
Aug 19, 2008 2.300 2.300 2.300 2.300 2,000 +0.08(+3.60%)
Aug 18, 2008 2.210 2.440 2.210 2.220 1,400 -0.05(-2.40%)
Aug 15, 2008 2.300 2.310 2.150 2.275 6,300 -0.03(-1.11%)
Aug 14, 2008 2.300 2.490 2.300 2.300 1,700 +0.00(+0.00%)
Aug 13, 2008 2.300 2.300 2.300 2.300 367 -0.10(-4.16%)
Aug 12, 2008 2.250 2.400 2.250 2.400 4,635 +0.20(+9.09%)
Aug 11, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Aug 08, 2008 2.200 2.230 2.200 2.200 1,334 -0.02(-0.90%)
Aug 07, 2008 2.100 2.220 2.100 2.220 5,400 +0.09(+3.98%)
Aug 06, 2008 2.100 2.135 2.040 2.135 2,100 -0.10(-4.26%)
Aug 05, 2008 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Aug 04, 2008 2.040 2.230 2.040 2.230 5,310 +0.00(+0.00%)
Aug 01, 2008 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Jul 31, 2008 2.140 2.230 2.120 2.230 2,068 +0.04(+1.83%)
Jul 30, 2008 2.120 2.190 2.120 2.190 600 +0.09(+4.28%)
Jul 29, 2008 2.100 2.109 2.080 2.100 6,551 +0.05(+2.44%)
Jul 28, 2008 2.050 2.060 2.050 2.050 4,727 +0.00(+0.00%)
Jul 25, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Jul 24, 2008 2.020 2.050 2.020 2.050 250 +0.00(+0.00%)
Jul 23, 2008 2.020 2.050 2.020 2.050 2,600 +0.01(+0.49%)
Jul 22, 2008 1.920 2.040 1.910 2.040 5,600 -0.02(-0.97%)
Jul 21, 2008 2.010 2.060 2.010 2.060 6,280 +0.05(+2.48%)
Jul 18, 2008 2.060 2.060 2.010 2.010 2,600 +0.00(+0.00%)
Jul 17, 2008 2.010 2.010 2.010 2.010 874 -0.05(-2.42%)
Jul 16, 2008 2.080 2.080 2.060 2.060 450 -0.02(-0.96%)
Jul 15, 2008 2.010 2.080 2.010 2.080 500 +0.00(+0.00%)
Jul 14, 2008 2.080 2.080 2.080 2.080 500 +0.00(+0.00%)
Jul 11, 2008 2.000 2.080 2.000 2.080 7,984 +0.03(+1.27%)
Jul 10, 2008 2.054 2.054 2.054 2.054 293 +0.00(+0.00%)
Jul 09, 2008 2.000 2.080 2.000 2.054 9,396 +0.05(+2.70%)
Jul 08, 2008 1.910 2.000 1.910 2.000 400 +0.00(+0.00%)
Jul 07, 2008 2.000 2.000 1.900 2.000 12,650 +0.00(+0.00%)
Jul 04, 2008 2.000 2.000 1.940 2.000 1,784 +0.00(+0.00%)
Jul 03, 2008 2.000 2.000 1.940 2.000 1,784 -0.05(-2.44%)
Jul 02, 2008 2.000 2.050 2.000 2.050 816 +0.00(+0.00%)
Jul 01, 2008 1.910 2.070 1.910 2.050 3,500 -0.03(-1.44%)
Jun 30, 2008 2.050 2.080 2.050 2.080 9,027 +0.08(+4.00%)
Jun 27, 2008 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 26, 2008 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 25, 2008 1.910 2.020 1.860 2.000 5,502 -0.06(-2.91%)
Jun 24, 2008 1.874 2.060 1.860 2.060 500 +0.02(+0.98%)
Jun 23, 2008 1.950 2.070 1.950 2.040 900 +0.07(+3.55%)
Jun 20, 2008 2.010 2.045 1.950 1.970 14,400 -0.11(-5.29%)
Jun 19, 2008 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Jun 18, 2008 2.070 2.080 2.070 2.080 223 +0.08(+4.00%)
Jun 17, 2008 2.070 2.070 2.000 2.000 5,450 -0.09(-4.31%)
Jun 16, 2008 2.000 2.090 2.000 2.090 750 +0.08(+3.98%)
Jun 13, 2008 2.000 2.100 2.000 2.010 1,698 -0.09(-4.29%)
Jun 12, 2008 2.100 2.100 2.100 2.100 200 +0.04(+1.94%)
Jun 11, 2008 2.070 2.070 2.000 2.060 5,535 +0.00(+0.00%)
Jun 10, 2008 2.070 2.100 2.060 2.060 6,300 -0.08(-3.83%)
Jun 09, 2008 2.160 2.160 2.060 2.142 5,900 -0.05(-2.19%)
Jun 06, 2008 2.160 2.190 2.160 2.190 500 +0.09(+4.48%)
Jun 05, 2008 2.150 2.180 2.090 2.096 2,100 -0.05(-2.51%)
Jun 04, 2008 2.120 2.158 2.120 2.150 1,100 -0.01(-0.65%)
Jun 03, 2008 2.120 2.164 2.120 2.164 700 +0.04(+1.74%)
Jun 02, 2008 2.120 2.190 2.120 2.127 3,400 +0.01(+0.33%)
May 30, 2008 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
May 29, 2008 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
May 28, 2008 2.120 2.120 2.120 2.120 700 +0.02(+1.15%)
May 27, 2008 2.160 2.160 2.096 2.096 350 +0.01(+0.29%)
May 26, 2008 2.096 2.096 2.090 2.090 300 +0.00(+0.00%)
May 23, 2008 2.096 2.096 2.090 2.090 300 -0.09(-4.13%)
May 22, 2008 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
May 21, 2008 2.090 2.180 2.080 2.180 500 -0.00(-0.20%)
May 20, 2008 2.136 2.184 2.120 2.184 2,600 -0.01(-0.26%)
May 19, 2008 2.180 2.210 2.120 2.190 15,500 +0.02(+0.92%)
May 16, 2008 2.130 2.170 2.120 2.170 1,100 -0.03(-1.36%)
May 15, 2008 2.150 2.200 2.150 2.200 1,258 +0.01(+0.46%)
May 14, 2008 2.183 2.190 2.183 2.190 1,100 +0.00(+0.00%)
May 13, 2008 2.110 2.190 2.100 2.190 2,300 +0.01(+0.46%)
May 12, 2008 2.180 2.190 2.180 2.180 4,500 +0.03(+1.40%)
May 09, 2008 2.160 2.160 2.150 2.150 3,300 -0.04(-1.83%)
May 08, 2008 2.160 2.190 2.160 2.190 250 +0.01(+0.46%)
May 07, 2008 2.170 2.180 2.130 2.180 764 +0.06(+2.83%)
May 06, 2008 2.160 2.240 2.080 2.120 4,000 -0.08(-3.46%)
May 05, 2008 2.250 2.260 2.196 2.196 10,260 -0.04(-1.96%)
May 02, 2008 2.150 2.270 2.150 2.240 2,280 +0.06(+2.83%)
May 01, 2008 2.178 2.178 2.178 2.178 0 +0.00(+0.00%)
Apr 30, 2008 2.178 2.178 2.178 2.178 0 +0.00(+0.00%)
Apr 29, 2008 2.190 2.190 2.178 2.178 3,526 -0.08(-3.62%)
Apr 28, 2008 2.190 2.260 2.180 2.260 600 -0.01(-0.44%)
Apr 25, 2008 2.270 2.270 2.260 2.270 3,560 +0.00(+0.00%)
Apr 24, 2008 2.260 2.270 2.260 2.270 4,041 +0.02(+0.89%)
Apr 23, 2008 2.190 2.250 2.180 2.250 300 +0.00(+0.00%)
Apr 22, 2008 2.240 2.270 2.240 2.250 7,431 +0.09(+4.17%)
Apr 21, 2008 2.100 2.160 2.090 2.160 13,469 +0.03(+1.41%)
Apr 18, 2008 2.150 2.160 2.130 2.130 1,500 +0.05(+2.40%)
Apr 17, 2008 2.000 2.110 2.000 2.080 2,550 -0.05(-2.35%)
Apr 16, 2008 2.060 2.130 2.060 2.130 1,600 +0.00(+0.00%)
Apr 15, 2008 2.220 2.250 2.070 2.130 850 +0.11(+5.45%)
Apr 14, 2008 2.120 2.120 2.020 2.020 400 -0.23(-10.22%)
Apr 11, 2008 2.170 2.250 2.050 2.250 1,943 +0.08(+3.69%)
Apr 10, 2008 2.200 2.200 2.170 2.170 1,297 +0.00(+0.00%)
Apr 09, 2008 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Apr 08, 2008 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Apr 07, 2008 2.050 2.170 2.050 2.170 603 +0.07(+3.33%)
Apr 04, 2008 2.170 2.190 2.080 2.100 4,250 +0.03(+1.25%)
Apr 03, 2008 2.040 2.230 2.030 2.074 3,298 +0.04(+2.17%)
Apr 02, 2008 2.180 2.210 2.010 2.030 12,097 -0.14(-6.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.