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 (%)
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%)
Jan 02, 2015 1.350 1.419 1.350 1.390 1,821 +0.02(+1.44%)
Dec 31, 2014 1.440 1.370 1.370 1.370 7,900 -0.07(-4.84%)
Dec 30, 2014 1.440 1.440 1.440 1.440 120 +0.08(+5.88%)
Dec 29, 2014 1.440 1.450 1.360 1.360 6,364 -0.02(-1.45%)
Dec 26, 2014 1.360 1.390 1.360 1.380 6,546 -0.08(-5.41%)
Dec 23, 2014 1.450 1.459 1.459 1.459 4,600 +0.02(+1.32%)
Dec 22, 2014 1.348 1.440 1.348 1.440 2,182 +0.11(+8.27%)
Dec 19, 2014 1.380 1.380 1.330 1.330 3,201 -0.16(-10.74%)
Dec 18, 2014 1.480 1.490 1.470 1.490 1,000 +0.01(+0.68%)
Dec 16, 2014 1.470 1.480 1.480 1.480 37 +0.02(+1.37%)
Dec 12, 2014 1.460 1.460 1.460 1.460 5,000 -0.01(-0.68%)
Dec 11, 2014 1.380 1.470 1.380 1.470 2,949 +0.04(+2.80%)
Dec 10, 2014 1.460 1.470 1.430 1.430 1,925 -0.14(-8.92%)
Dec 09, 2014 1.600 1.600 1.370 1.570 2,772 -0.06(-3.68%)
Dec 05, 2014 1.480 1.630 1.630 1.630 1,100 +0.14(+9.40%)
Dec 03, 2014 1.520 1.490 1.490 1.490 10,000 +0.07(+4.93%)
Dec 02, 2014 1.410 1.549 1.410 1.420 3,019 -0.03(-2.00%)
Dec 01, 2014 1.450 1.450 1.449 1.449 600 +0.01(+0.63%)
Nov 28, 2014 1.440 1.440 1.440 1.440 200 -0.13(-8.22%)
Nov 26, 2014 1.490 1.569 1.569 1.569 1,900 +0.09(+6.01%)
Nov 25, 2014 1.619 1.619 1.480 1.480 5,301 -0.06(-3.90%)
Nov 24, 2014 1.630 1.630 1.540 1.540 2,620 +0.00(+0.00%)
Nov 21, 2014 1.550 1.649 1.540 1.540 2,371 -0.10(-6.04%)
Nov 20, 2014 1.570 1.639 1.570 1.639 1,839 +0.07(+4.39%)
Nov 19, 2014 1.650 1.650 1.570 1.570 900 -0.07(-4.21%)
Nov 18, 2014 1.520 1.639 1.520 1.639 1,800 +0.07(+4.40%)
Nov 17, 2014 1.630 1.650 1.530 1.570 3,320 -0.02(-1.02%)
Nov 14, 2014 1.580 1.729 1.570 1.586 3,200 -0.11(-6.71%)
Nov 13, 2014 1.740 1.740 1.600 1.700 7,250 -0.04(-2.30%)
Nov 12, 2014 1.630 1.830 1.610 1.740 20,459 +0.02(+1.16%)
Nov 11, 2014 1.800 1.830 1.696 1.720 22,959 -0.11(-6.01%)
Nov 10, 2014 1.520 1.880 1.520 1.830 50,930 +0.30(+19.61%)
Nov 07, 2014 1.520 1.640 1.520 1.530 9,400 +0.02(+1.32%)
Nov 05, 2014 1.510 1.510 1.510 1.510 800 -0.08(-5.03%)
Nov 03, 2014 1.500 1.590 1.590 1.590 100 -0.02(-1.00%)
Oct 31, 2014 1.600 1.670 1.580 1.606 1,781 -0.00(-0.25%)
Oct 30, 2014 1.660 1.660 1.610 1.610 2,839 +0.01(+0.37%)
Oct 29, 2014 1.610 1.620 1.604 1.604 800 +0.13(+9.12%)
Oct 24, 2014 1.540 1.470 1.470 1.470 3,200 +0.02(+1.38%)
Oct 23, 2014 1.490 1.570 1.430 1.450 1,070 -0.04(-2.68%)
Oct 21, 2014 1.460 1.590 1.430 1.490 6,995 -0.09(-5.70%)
Oct 20, 2014 1.540 1.580 1.540 1.580 1,790 +0.05(+3.27%)
Oct 17, 2014 1.510 1.530 1.390 1.530 6,400 +0.04(+2.67%)
Oct 16, 2014 1.420 1.420 1.420 1.490 1,379 -0.02(-1.32%)
Oct 15, 2014 1.490 1.530 1.490 1.510 1,924 +0.01(+0.67%)
Oct 14, 2014 1.400 1.500 1.390 1.500 1,842 -0.03(-1.96%)
Oct 13, 2014 1.330 1.539 1.330 1.530 3,850 +0.09(+6.25%)
Oct 10, 2014 1.430 1.440 1.360 1.440 3,949 +0.00(+0.00%)
Oct 09, 2014 1.410 1.450 1.410 1.440 4,625 +0.06(+4.35%)
Oct 08, 2014 1.270 1.380 1.270 1.380 2,478 +0.06(+4.55%)
Oct 07, 2014 1.340 1.370 1.290 1.320 5,119 +0.02(+1.54%)
Oct 06, 2014 1.370 1.370 1.300 1.300 230 -0.07(-5.11%)
Oct 03, 2014 1.370 1.380 1.350 1.370 11,800 +0.02(+1.48%)
Oct 02, 2014 1.190 1.350 1.190 1.350 12,099 +0.12(+9.76%)
Oct 01, 2014 1.340 1.350 1.110 1.230 27,180 -0.08(-6.11%)
Sep 30, 2014 1.360 1.360 1.310 1.310 330 -0.08(-5.76%)
Sep 29, 2014 1.370 1.410 1.310 1.390 7,294 -0.05(-3.14%)
Sep 26, 2014 1.480 1.480 1.370 1.435 21,800 -0.05(-3.68%)
Sep 25, 2014 1.370 1.490 1.370 1.490 8,468 +0.07(+5.00%)
Sep 24, 2014 1.460 1.460 1.360 1.419 20,109 -0.03(-2.26%)
Sep 23, 2014 1.520 1.520 1.430 1.452 16,427 -0.09(-5.73%)
Sep 22, 2014 1.539 1.540 1.539 1.540 1,050 -0.00(-0.14%)
Sep 19, 2014 1.510 1.569 1.510 1.542 2,500 +0.03(+1.84%)
Sep 18, 2014 1.510 1.514 1.510 1.514 2,200 -0.07(-4.16%)
Sep 17, 2014 1.649 1.649 1.580 1.580 2,700 -0.00(-0.01%)
Sep 16, 2014 1.590 1.590 1.580 1.580 200 -0.07(-4.24%)
Sep 15, 2014 1.550 1.650 1.550 1.650 1,950 +0.08(+5.10%)
Sep 12, 2014 1.780 1.900 1.533 1.570 119,477 -0.07(-4.27%)
Sep 11, 2014 1.540 1.980 1.540 1.640 118,893 +0.06(+3.80%)
Sep 10, 2014 1.580 1.580 1.480 1.580 29,783 +0.03(+1.94%)
Sep 09, 2014 1.600 1.600 1.550 1.550 2,319 -0.09(-5.49%)
Sep 05, 2014 1.600 1.640 1.640 1.640 6,800 -0.01(-0.61%)
Sep 04, 2014 1.710 1.712 1.580 1.650 16,206 -0.08(-4.62%)
Sep 03, 2014 1.650 1.900 1.650 1.730 40,667 +0.07(+4.22%)
Sep 02, 2014 1.590 1.620 1.580 1.660 22,270 +0.08(+5.06%)
Aug 29, 2014 1.600 1.580 1.580 1.580 3,100 -0.05(-3.06%)
Aug 28, 2014 1.660 1.663 1.630 1.630 8,451 -0.10(-5.78%)
Aug 27, 2014 1.660 1.731 1.660 1.730 2,400 +0.07(+4.22%)
Aug 26, 2014 1.750 1.800 1.610 1.660 10,400 -0.13(-7.26%)
Aug 25, 2014 1.710 1.790 1.710 1.790 11,008 +0.03(+1.70%)
Aug 22, 2014 1.740 1.790 1.715 1.760 18,013 -0.02(-1.12%)
Aug 21, 2014 1.849 1.849 1.730 1.780 1,800 +0.07(+4.09%)
Aug 20, 2014 1.805 1.890 1.700 1.710 38,790 -0.09(-5.01%)
Aug 19, 2014 1.810 1.890 1.800 1.800 48,737 +0.02(+1.13%)
Aug 18, 2014 1.630 1.850 1.630 1.780 71,623 +0.08(+4.71%)
Aug 15, 2014 1.650 1.710 1.640 1.700 9,600 +0.02(+1.19%)
Aug 14, 2014 1.666 1.760 1.630 1.680 46,116 +0.02(+1.20%)
Aug 13, 2014 1.690 1.740 1.630 1.660 17,279 -0.02(-1.43%)
Aug 12, 2014 1.630 1.680 1.630 1.684 9,625 +0.02(+1.45%)
Aug 11, 2014 1.619 1.710 1.590 1.660 10,938 +0.03(+1.84%)
Aug 08, 2014 1.600 1.680 1.590 1.630 12,695 -0.05(-2.98%)
Aug 07, 2014 1.680 1.680 1.671 1.680 1,670 -0.02(-1.17%)
Aug 05, 2014 1.570 1.700 1.700 1.700 276 +0.06(+3.65%)
Aug 04, 2014 1.570 1.720 1.570 1.640 1,373 -0.07(-4.09%)
Aug 01, 2014 1.640 1.710 1.630 1.710 9,493 +0.07(+4.27%)
Jul 31, 2014 1.680 1.680 1.550 1.640 5,650 -0.11(-6.29%)
Jul 30, 2014 1.830 1.830 1.720 1.750 12,389 -0.01(-0.57%)
Jul 29, 2014 1.740 1.860 1.720 1.760 60,804 -0.03(-1.68%)
Jul 28, 2014 1.790 1.790 1.790 1.790 579 -0.06(-3.19%)
Jul 25, 2014 1.800 1.859 1.710 1.849 6,051 -0.00(-0.05%)
Jul 24, 2014 1.860 1.860 1.740 1.850 5,600 -0.02(-0.99%)
Jul 23, 2014 1.919 1.960 1.860 1.868 16,112 -0.04(-2.08%)
Jul 22, 2014 1.890 1.960 1.850 1.908 41,367 +0.07(+3.70%)
Jul 21, 2014 1.900 1.980 1.770 1.840 87,005 -0.08(-4.17%)
Jul 18, 2014 1.810 1.980 1.780 1.920 48,284 +0.11(+6.08%)
Jul 17, 2014 1.920 1.952 1.720 1.810 59,883 -0.08(-4.23%)
Jul 16, 2014 1.930 1.940 1.850 1.890 8,572 -0.05(-2.58%)
Jul 15, 2014 1.940 1.970 1.932 1.940 4,636 +0.02(+0.81%)
Jul 14, 2014 1.990 1.990 1.922 1.924 5,830 -0.03(-1.31%)
Jul 11, 2014 1.910 1.960 1.870 1.950 25,642 +0.01(+0.57%)
Jul 10, 2014 1.870 1.939 1.770 1.939 700 +0.07(+3.96%)
Jul 09, 2014 1.950 1.950 1.865 1.865 700 -0.08(-4.35%)
Jul 08, 2014 1.870 1.950 1.870 1.950 775 -0.01(-0.51%)
Jul 07, 2014 1.990 1.990 1.810 1.960 7,412 -0.03(-1.51%)
Jul 03, 2014 1.990 1.990 1.990 1.990 200 +0.00(+0.00%)
Jul 02, 2014 1.990 1.990 1.990 1.990 3,500 -0.03(-1.44%)
Jul 01, 2014 2.009 2.019 2.001 2.019 2,930 -0.04(-1.94%)
Jun 30, 2014 1.880 2.059 1.880 2.059 615 +0.12(+6.13%)
Jun 27, 2014 1.970 1.980 1.940 1.940 1,878 -0.11(-5.37%)
Jun 26, 2014 1.980 2.100 1.909 2.050 19,179 +0.06(+3.02%)
Jun 25, 2014 1.970 2.000 1.820 1.990 11,630 +0.00(+0.01%)
Jun 24, 2014 1.870 2.000 1.847 1.990 8,385 +0.15(+8.15%)
Jun 23, 2014 1.980 1.980 1.690 1.840 3,150 -0.05(-2.59%)
Jun 20, 2014 1.900 1.900 1.763 1.889 1,250 +0.12(+6.72%)
Jun 19, 2014 1.640 1.770 1.640 1.770 28,579 +0.12(+7.27%)
Jun 17, 2014 1.650 1.650 1.650 1.650 100 +0.05(+3.12%)
Jun 16, 2014 1.600 1.600 1.550 1.600 8,751 +0.11(+7.31%)
Jun 13, 2014 1.500 1.610 1.490 1.491 13,492 +0.00(+0.07%)
Jun 12, 2014 1.490 1.490 1.450 1.490 11,173 +0.00(+0.01%)
Jun 11, 2014 1.490 1.490 1.490 1.490 1,250 +0.01(+0.74%)
Jun 10, 2014 1.460 1.480 1.433 1.479 2,693 +0.03(+2.00%)
Jun 06, 2014 1.440 1.450 1.440 1.450 520 +0.01(+1.05%)
Jun 04, 2014 1.435 1.435 1.435 1.435 0 -0.05(-3.39%)
Jun 03, 2014 1.479 1.485 1.420 1.485 2,802 +0.01(+0.36%)
Jun 02, 2014 1.470 1.480 1.430 1.480 6,630 +0.01(+0.74%)
May 30, 2014 1.470 1.480 1.469 1.469 3,700 -0.02(-1.40%)
May 29, 2014 1.400 1.490 1.400 1.490 3,737 +0.05(+3.47%)
May 28, 2014 1.430 1.450 1.429 1.440 5,400 +0.03(+2.13%)
May 27, 2014 1.430 1.430 1.410 1.410 300 +0.01(+0.71%)
May 23, 2014 1.400 1.400 1.400 1.400 200 +0.00(+0.00%)
May 21, 2014 1.400 1.400 1.400 1.400 25 -0.05(-3.45%)
May 20, 2014 1.381 1.459 1.381 1.450 2,265 +0.00(+0.00%)
May 19, 2014 1.450 1.450 1.360 1.450 5,180 +0.06(+4.32%)
May 16, 2014 1.390 1.440 1.371 1.390 19,430 -0.06(-4.14%)
May 14, 2014 1.380 1.450 1.450 1.450 500 -0.01(-0.68%)
May 13, 2014 1.340 1.460 1.340 1.460 1,284 +0.08(+5.79%)
May 12, 2014 1.470 1.470 1.360 1.380 3,869 +0.01(+0.83%)
May 09, 2014 1.489 1.489 1.369 1.369 765 -0.11(-7.52%)
May 08, 2014 1.350 1.519 1.350 1.480 4,190 +0.06(+4.23%)
May 07, 2014 1.560 1.560 1.420 1.420 17,549 -0.13(-8.39%)
May 05, 2014 1.570 1.550 1.550 1.550 5 -0.01(-0.64%)
May 02, 2014 1.680 1.700 1.552 1.560 5,468 -0.03(-1.89%)
May 01, 2014 1.553 1.590 1.553 1.590 4,257 +0.04(+2.36%)
Apr 30, 2014 1.553 1.553 1.553 1.553 100 +0.00(+0.21%)
Apr 29, 2014 1.550 1.550 1.550 1.550 1,000 +0.00(+0.01%)
Apr 28, 2014 1.590 1.600 1.550 1.550 3,400 -0.06(-3.73%)
Apr 25, 2014 1.610 1.610 1.599 1.610 14,000 +0.00(+0.00%)
Apr 23, 2014 1.610 1.610 1.610 1.610 0 +0.03(+1.81%)
Apr 22, 2014 1.581 1.581 1.581 1.581 120 +0.03(+2.02%)
Apr 16, 2014 1.550 1.550 1.550 1.550 65 +0.00(+0.00%)
Apr 15, 2014 1.550 1.550 1.550 1.550 1,352 -0.02(-1.27%)
Apr 14, 2014 1.700 1.700 1.570 1.570 13,783 -0.07(-4.27%)
Apr 10, 2014 1.640 1.640 1.640 1.640 0 -0.07(-4.09%)
Apr 09, 2014 1.700 1.710 1.700 1.710 3,000 -0.02(-1.16%)
Apr 08, 2014 1.689 1.730 1.689 1.730 3,856 +0.07(+4.22%)
Apr 07, 2014 1.700 1.700 1.660 1.660 1,452 -0.07(-3.82%)
Apr 02, 2014 1.730 1.726 1.726 1.726 200 -0.00(-0.18%)
Apr 01, 2014 1.729 1.729 1.729 1.729 2,144 +0.03(+1.71%)
Mar 31, 2014 1.730 1.730 1.700 1.700 7,853 -0.03(-1.73%)
Mar 28, 2014 1.819 1.819 1.710 1.730 3,257 +0.05(+2.98%)
Mar 27, 2014 1.750 1.760 1.661 1.680 5,184 -0.09(-5.08%)
Mar 26, 2014 1.830 1.849 1.770 1.770 12,479 -0.12(-6.15%)
Mar 25, 2014 1.890 1.890 1.810 1.886 5,597 -0.02(-1.26%)
Mar 24, 2014 1.910 1.910 1.910 1.910 525 -0.01(-0.52%)
Mar 21, 2014 2.010 2.010 1.920 1.920 900 -0.01(-0.52%)
Mar 20, 2014 1.920 1.980 1.920 1.930 15,231 -0.10(-4.93%)
Mar 19, 2014 2.040 2.060 2.030 2.030 1,384 -0.06(-2.87%)
Mar 18, 2014 2.030 2.140 2.020 2.090 2,965 +0.10(+4.81%)
Mar 17, 2014 1.994 1.994 1.994 1.994 100 +0.00(+0.20%)
Mar 14, 2014 1.890 2.000 1.888 1.990 2,000 +0.03(+1.53%)
Mar 13, 2014 1.980 1.981 1.960 1.960 3,832 -0.06(-3.01%)
Mar 12, 2014 2.001 2.021 2.001 2.021 2,534 +0.02(+1.05%)
Mar 11, 2014 2.080 2.081 1.990 2.000 6,350 -0.07(-3.36%)
Mar 10, 2014 2.140 2.140 1.950 2.070 21,607 -0.11(-5.06%)
Mar 07, 2014 2.050 2.180 1.990 2.180 21,982 +0.13(+6.34%)
Mar 06, 2014 2.060 2.070 2.000 2.050 24,234 +0.10(+5.13%)
Mar 05, 2014 1.999 2.089 1.950 1.950 10,779 +0.02(+1.04%)
Mar 04, 2014 2.030 2.050 1.900 1.930 24,130 +0.06(+3.21%)
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.