Bonso Elec Intl IN (NQ: BNSO )

5.340 USD -0.290 (-5.15%)
Official Closing Price Updated: 4:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.660 5.660 5.140 5.340 10,060 -0.29(-5.15%)
Feb 25, 2021 5.650 6.097 5.520 5.630 15,003 -0.09(-1.57%)
Feb 24, 2021 5.670 6.099 5.500 5.720 14,553 +0.03(+0.53%)
Feb 23, 2021 5.770 5.990 4.720 5.690 81,571 -0.32(-5.32%)
Feb 22, 2021 6.330 6.390 6.010 6.010 31,913 -0.51(-7.82%)
Feb 19, 2021 6.600 6.720 6.520 6.520 20,400 +0.12(+1.87%)
Feb 18, 2021 6.760 6.906 6.400 6.400 21,342 -0.58(-8.31%)
Feb 17, 2021 6.980 7.730 6.530 6.980 159,855 +0.32(+4.80%)
Feb 16, 2021 6.620 6.930 6.450 6.660 22,664 +0.20(+3.10%)
Feb 12, 2021 6.730 6.800 6.460 6.460 26,800 -0.47(-6.78%)
Feb 11, 2021 7.250 7.647 6.680 6.930 72,299 -0.32(-4.41%)
Feb 10, 2021 6.820 7.515 6.654 7.250 98,070 +0.25(+3.57%)
Feb 09, 2021 6.520 7.280 6.340 7.000 66,476 +0.36(+5.42%)
Feb 08, 2021 6.350 6.780 6.342 6.640 17,214 +0.09(+1.37%)
Feb 05, 2021 6.250 6.940 6.250 6.550 64,600 +0.07(+1.08%)
Feb 04, 2021 6.380 6.660 6.200 6.480 30,730 -0.13(-1.97%)
Feb 03, 2021 6.350 7.000 6.320 6.610 20,651 +0.19(+2.96%)
Feb 02, 2021 6.140 7.300 6.080 6.420 218,600 +0.47(+7.90%)
Feb 01, 2021 6.170 6.170 5.920 5.950 44,072 -0.12(-1.98%)
Jan 29, 2021 6.100 6.747 5.840 6.070 73,000 -0.24(-3.80%)
Jan 28, 2021 5.770 6.650 5.680 6.310 100,569 +0.55(+9.55%)
Jan 27, 2021 5.785 5.840 5.649 5.760 5,592 +0.09(+1.59%)
Jan 26, 2021 5.820 5.950 5.580 5.670 16,641 -0.14(-2.41%)
Jan 25, 2021 5.840 5.900 5.570 5.810 18,462 +0.19(+3.38%)
Jan 22, 2021 5.610 5.820 5.550 5.620 19,100 -0.24(-4.09%)
Jan 21, 2021 6.150 6.150 5.380 5.860 57,939 -0.44(-6.98%)
Jan 20, 2021 6.060 6.682 6.060 6.300 28,016 +0.23(+3.79%)
Jan 19, 2021 6.070 6.150 6.060 6.070 19,034 -0.15(-2.47%)
Jan 15, 2021 6.320 6.500 6.060 6.224 42,300 -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%)
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.