Bonso Elec Intl IN (NQ: BNSO )

6.224 USD -0.086 (-1.37%)
Official Closing Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 6.320 6.500 6.060 6.224 42,371 -0.09(-1.37%)
Jan 14, 2021 6.480 6.700 6.110 6.310 27,016 -0.15(-2.32%)
Jan 13, 2021 5.400 6.980 5.300 6.460 123,438 +0.95(+17.24%)
Jan 12, 2021 5.310 5.650 5.230 5.510 37,863 +0.12(+2.23%)
Jan 11, 2021 5.510 5.810 5.230 5.390 47,628 -0.12(-2.18%)
Jan 08, 2021 5.450 5.730 5.410 5.510 24,500 -0.02(-0.36%)
Jan 07, 2021 5.610 5.895 5.410 5.530 37,461 +0.10(+1.84%)
Jan 06, 2021 5.360 5.930 5.350 5.430 101,429 +0.08(+1.50%)
Jan 05, 2021 5.850 5.850 5.200 5.350 85,130 -0.55(-9.32%)
Jan 04, 2021 7.140 8.000 5.700 5.900 343,988 -1.79(-23.28%)
Dec 31, 2020 7.690 7.690 7.690 4,013 +3.19(+70.89%)
Dec 30, 2020 4.480 4.590 4.480 4.500 4,013 -0.05(-1.10%)
Dec 29, 2020 4.592 4.592 4.550 4.550 1,993 +0.10(+2.25%)
Dec 28, 2020 4.390 4.570 4.280 4.450 1,906 +0.25(+5.95%)
Dec 24, 2020 4.340 4.593 4.200 4.200 6,400 -0.30(-6.67%)
Dec 23, 2020 4.676 4.676 4.450 4.500 1,340 +0.11(+2.51%)
Dec 22, 2020 4.470 4.470 4.375 4.390 1,192 -0.11(-2.44%)
Dec 21, 2020 4.410 4.520 4.260 4.500 6,514 -0.13(-2.91%)
Dec 18, 2020 4.770 4.860 4.440 4.635 11,000 -0.17(-3.44%)
Dec 17, 2020 4.400 5.279 4.373 4.800 118,141 +0.41(+9.34%)
Dec 16, 2020 4.370 4.390 4.330 4.390 5,285 +0.02(+0.41%)
Dec 15, 2020 4.182 4.390 4.166 4.372 6,174 -0.03(-0.63%)
Dec 14, 2020 4.280 4.400 4.270 4.400 1,722 +0.00(+0.00%)
Dec 11, 2020 4.325 4.400 4.325 4.400 500 +0.04(+0.92%)
Dec 10, 2020 4.350 4.400 4.350 4.360 1,349 -0.02(-0.57%)
Dec 09, 2020 4.400 4.400 4.350 4.385 8,875 +0.03(+0.80%)
Dec 08, 2020 4.322 4.400 4.160 4.350 1,173 +0.06(+1.52%)
Dec 07, 2020 4.143 4.371 4.143 4.285 4,476 -0.12(-2.83%)
Dec 04, 2020 4.400 4.410 4.345 4.410 2,800 +0.02(+0.34%)
Dec 03, 2020 4.395 4.395 4.395 217 +0.00(+0.00%)
Dec 02, 2020 4.369 4.395 4.369 4.395 616 -0.01(-0.11%)
Dec 01, 2020 4.300 4.400 4.300 4.400 7,321 +0.03(+0.69%)
Nov 30, 2020 4.370 4.370 4.070 4.370 11,601 +0.16(+3.76%)
Nov 27, 2020 4.259 4.277 4.200 4.212 3,200 -0.16(-3.62%)
Nov 25, 2020 4.400 4.400 4.350 4.370 3,200 -0.05(-1.13%)
Nov 24, 2020 4.324 4.440 4.324 4.420 1,973 +0.01(+0.23%)
Nov 23, 2020 4.260 4.450 4.075 4.410 3,782 +0.01(+0.23%)
Nov 20, 2020 4.100 4.400 4.100 4.400 2,200 +0.10(+2.33%)
Nov 19, 2020 4.150 4.300 4.150 4.300 1,545 +0.07(+1.65%)
Nov 18, 2020 4.200 4.241 4.200 4.230 1,419 -0.00(-0.09%)
Nov 17, 2020 4.180 4.234 4.070 4.234 1,082 -0.01(-0.14%)
Nov 16, 2020 4.240 4.350 4.000 4.240 6,934 +0.00(+0.00%)
Nov 13, 2020 4.240 4.240 4.240 4.240 300 +0.08(+1.92%)
Nov 12, 2020 4.260 4.290 4.150 4.160 4,967 -0.13(-3.03%)
Nov 11, 2020 4.300 4.300 4.160 4.290 463 -0.03(-0.69%)
Nov 10, 2020 4.280 4.320 4.240 4.320 1,427 -0.01(-0.23%)
Nov 09, 2020 4.330 4.370 4.130 4.330 5,324 +0.08(+1.88%)
Nov 06, 2020 4.130 4.250 4.130 4.250 500 +0.21(+5.20%)
Nov 05, 2020 3.890 4.080 3.810 4.040 7,138 +0.13(+3.32%)
Nov 04, 2020 4.415 4.415 3.650 3.910 17,752 -0.53(-11.94%)
Nov 03, 2020 4.420 4.450 4.350 4.440 1,334 -0.03(-0.67%)
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.