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, 2015 1.330 1.360 1.330 1.340 3,463 -0.06(-4.21%)
Mar 30, 2015 1.340 1.399 1.330 1.399 1,400 -0.01(-0.78%)
Mar 27, 2015 1.350 1.410 1.350 1.410 1,440 +0.00(+0.00%)
Mar 26, 2015 1.439 1.440 1.360 1.410 5,230 -0.05(-3.36%)
Mar 25, 2015 1.410 1.459 1.410 1.459 994 +0.06(+4.21%)
Mar 24, 2015 1.470 1.540 1.400 1.400 5,216 +0.04(+2.94%)
Mar 23, 2015 1.500 1.530 1.340 1.360 6,329 -0.16(-10.40%)
Mar 19, 2015 1.440 1.518 1.518 1.518 900 +0.06(+3.96%)
Mar 18, 2015 1.420 1.460 1.410 1.460 1,300 -0.08(-5.35%)
Mar 17, 2015 1.400 1.543 1.400 1.543 777 +0.14(+10.19%)
Mar 16, 2015 1.400 1.400 1.400 1.400 130 +0.00(+0.00%)
Mar 13, 2015 1.400 1.400 1.400 1.400 955 -0.07(-4.55%)
Mar 12, 2015 1.469 1.469 1.450 1.467 2,500 -0.03(-2.21%)
Mar 11, 2015 1.450 1.500 1.450 1.500 1,099 +0.04(+2.77%)
Mar 10, 2015 1.450 1.467 1.450 1.460 1,850 +0.01(+0.66%)
Mar 09, 2015 1.470 1.470 1.450 1.450 1,100 +0.00(+0.00%)
Mar 06, 2015 1.450 1.450 1.450 1.450 3,484 -0.01(-0.98%)
Mar 05, 2015 1.492 1.492 1.464 1.464 900 +0.06(+4.60%)
Mar 04, 2015 1.404 1.404 1.400 1.400 2,055 +0.00(+0.00%)
Mar 03, 2015 1.500 1.500 1.320 1.400 782 +0.11(+8.53%)
Mar 02, 2015 1.500 1.500 1.290 1.290 3,499 -0.23(-15.13%)
Feb 27, 2015 1.519 1.520 1.519 1.520 500 +0.09(+6.29%)
Feb 26, 2015 1.520 1.530 1.430 1.430 750 -0.02(-1.04%)
Feb 25, 2015 1.389 1.470 1.389 1.445 6,807 +0.09(+7.04%)
Feb 24, 2015 1.470 1.500 1.260 1.350 25,797 -0.13(-8.78%)
Feb 23, 2015 1.480 1.570 1.390 1.480 12,258 +0.06(+4.30%)
Feb 20, 2015 1.300 1.490 1.300 1.419 13,362 +0.18(+14.44%)
Feb 19, 2015 1.240 1.240 1.240 1.240 3,100 -0.03(-2.36%)
Feb 17, 2015 1.270 1.270 1.270 1.270 4,500 -0.06(-4.65%)
Feb 13, 2015 1.370 1.332 1.332 1.332 400 +0.06(+4.88%)
Feb 11, 2015 1.310 1.270 1.270 1.270 600 -0.02(-1.55%)
Feb 10, 2015 1.337 1.337 1.290 1.290 200 -0.07(-5.15%)
Feb 09, 2015 1.350 1.360 1.320 1.360 5,000 +0.05(+3.82%)
Feb 03, 2015 1.290 1.310 1.310 1.310 500 -0.02(-1.50%)
Feb 02, 2015 1.330 1.330 1.330 1.330 1,050 +0.01(+0.76%)
Jan 30, 2015 1.250 1.320 1.250 1.320 2,100 +0.06(+4.75%)
Jan 29, 2015 1.270 1.330 1.260 1.260 12,501 -0.01(-0.78%)
Jan 26, 2015 1.270 1.270 1.270 1.270 400 -0.08(-5.93%)
Jan 23, 2015 1.349 1.350 1.349 1.350 2,030 +0.00(+0.00%)
Jan 22, 2015 1.280 1.350 1.280 1.350 17,374 +0.07(+5.47%)
Jan 21, 2015 1.350 1.350 1.280 1.280 8,871 +0.00(+0.00%)
Jan 20, 2015 1.280 1.280 1.280 1.280 110 +0.01(+0.79%)
Jan 16, 2015 1.270 1.360 1.270 1.270 1,600 -0.11(-7.97%)
Jan 13, 2015 1.370 1.380 1.380 1.380 700 +0.06(+4.54%)
Jan 12, 2015 1.390 1.399 1.320 1.320 2,010 +0.00(+0.00%)
Jan 09, 2015 1.320 1.330 1.320 1.320 2,500 -0.12(-8.32%)
Jan 07, 2015 1.440 1.440 1.440 1.440 10 +0.01(+0.69%)
Jan 06, 2015 1.420 1.430 1.420 1.430 1,500 +0.02(+1.42%)
Jan 05, 2015 1.400 1.410 1.400 1.410 1,201 +0.02(+1.44%)
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.