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 (%)
Aug 31, 2022 3.190 3.303 3.190 3.240 17,355 +0.06(+1.89%)
Aug 30, 2022 3.400 3.500 3.168 3.180 100,924 -0.22(-6.47%)
Aug 29, 2022 3.480 3.760 3.318 3.400 155,445 -0.16(-4.60%)
Aug 26, 2022 3.610 3.770 3.510 3.564 36,759 -0.11(-2.89%)
Aug 25, 2022 3.930 3.930 3.660 3.670 56,303 -0.32(-8.02%)
Aug 24, 2022 4.180 4.180 3.890 3.990 34,405 -0.20(-4.77%)
Aug 23, 2022 4.010 4.300 4.010 4.190 57,112 +0.17(+4.23%)
Aug 22, 2022 4.110 4.415 3.950 4.020 86,052 -0.51(-11.26%)
Aug 19, 2022 4.390 5.990 4.310 4.530 1,425,873 -0.05(-1.09%)
Aug 18, 2022 4.330 4.880 3.980 4.580 262,885 +0.33(+7.76%)
Aug 17, 2022 4.030 4.630 4.027 4.250 157,438 +0.16(+3.91%)
Aug 16, 2022 4.200 4.400 3.920 4.090 112,249 -0.31(-7.05%)
Aug 15, 2022 4.200 5.120 3.870 4.400 436,627 +0.10(+2.33%)
Aug 12, 2022 4.550 4.980 4.250 4.300 373,609 -0.90(-17.31%)
Aug 11, 2022 4.150 7.200 4.000 5.200 3,870,339 +0.98(+23.08%)
Aug 10, 2022 5.150 5.420 4.080 4.225 483,386 -1.57(-27.03%)
Aug 09, 2022 6.100 6.700 5.100 5.790 1,205,876 -2.09(-26.52%)
Aug 08, 2022 11.12 12.09 7.510 7.880 11,399,547 +3.10(+64.85%)
Aug 05, 2022 3.320 5.990 3.150 4.780 985,943 +1.61(+50.75%)
Aug 04, 2022 3.120 3.171 3.120 3.171 1,263 +0.06(+1.96%)
Aug 03, 2022 3.240 3.440 3.060 3.110 11,477 -0.34(-9.86%)
Aug 02, 2022 3.380 3.830 3.310 3.450 35,135 +0.20(+6.00%)
Aug 01, 2022 3.160 3.268 3.160 3.255 2,342 -0.19(-5.39%)
Jul 28, 2022 3.440 224 +0.09(+2.64%)
Jul 27, 2022 3.360 3.360 3.330 3.352 656 +0.20(+6.40%)
Jul 26, 2022 3.430 3.430 3.030 3.150 2,122 -0.28(-8.28%)
Jul 25, 2022 3.150 3.434 3.150 3.434 955 +0.34(+11.15%)
Jul 22, 2022 3.360 3.370 3.030 3.090 5,395 -0.46(-12.96%)
Jul 21, 2022 3.550 3.550 3.550 3.550 381 +0.12(+3.50%)
Jul 20, 2022 3.290 3.430 3.290 3.430 4,204 +0.12(+3.78%)
Jul 19, 2022 3.075 3.390 3.075 3.305 1,630 -0.13(-3.92%)
Jul 18, 2022 3.160 3.470 2.930 3.440 2,515 +0.05(+1.47%)
Jul 15, 2022 3.460 3.460 3.100 3.390 1,687 +0.28(+8.91%)
Jul 14, 2022 3.450 3.450 3.050 3.113 1,676 -0.09(-2.76%)
Jul 12, 2022 3.201 31 +0.04(+1.30%)
Jul 11, 2022 2.920 3.390 2.920 3.160 1,688 +0.07(+2.27%)
Jul 08, 2022 3.090 3.090 3.090 3.090 705 -0.07(-2.22%)
Jul 07, 2022 3.200 3.200 3.000 3.160 860 +0.03(+0.96%)
Jul 06, 2022 2.940 3.205 2.940 3.130 5,842 -0.13(-3.97%)
Jul 05, 2022 3.180 3.260 3.180 3.260 677 +0.16(+5.15%)
Jul 01, 2022 3.011 3.150 3.011 3.100 3,963 +0.05(+1.64%)
Jun 30, 2022 2.780 3.200 2.770 3.050 4,598 +0.25(+8.97%)
Jun 28, 2022 2.799 200 -0.12(-4.15%)
Jun 27, 2022 2.880 2.920 2.770 2.920 2,051 -0.04(-1.35%)
Jun 24, 2022 2.820 3.090 2.820 2.960 3,499 -0.11(-3.58%)
Jun 23, 2022 2.760 3.070 2.760 3.070 1,270 +0.31(+11.23%)
Jun 22, 2022 2.870 2.870 2.510 2.760 1,302 -0.07(-2.30%)
Jun 21, 2022 2.757 2.825 2.520 2.825 4,112 -0.08(-2.92%)
Jun 17, 2022 3.070 3.090 2.910 2.910 1,218 -0.08(-2.68%)
Jun 16, 2022 2.690 3.030 2.677 2.990 5,022 -0.06(-1.97%)
Jun 15, 2022 2.890 3.050 2.800 3.050 1,987 +0.20(+7.02%)
Jun 14, 2022 3.130 3.130 2.850 2.850 2,486 +0.02(+0.69%)
Jun 13, 2022 3.140 3.140 2.831 2.831 1,325 -0.11(-3.72%)
Jun 10, 2022 3.140 3.150 2.650 2.940 6,122 -0.19(-6.07%)
Jun 08, 2022 3.130 222 +0.36(+13.00%)
Jun 07, 2022 2.770 2.770 2.770 2.770 564 +0.02(+0.64%)
Jun 06, 2022 3.120 3.120 2.752 2.752 852 -0.09(-3.08%)
Jun 03, 2022 2.860 2.900 2.650 2.840 990 -0.02(-0.70%)
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.