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%)
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.