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%)
Jun 02, 2022 2.970 3.070 2.690 2.860 3,205 +0.13(+4.76%)
May 31, 2022 2.730 130 -0.10(-3.53%)
May 27, 2022 2.830 2.830 2.830 2.830 346 +0.06(+2.17%)
May 26, 2022 2.598 2.900 2.598 2.770 1,833 -0.10(-3.45%)
May 25, 2022 2.869 2.869 2.869 2.869 150 +0.11(+3.95%)
May 24, 2022 2.640 2.920 2.630 2.760 890 +0.18(+7.16%)
May 20, 2022 2.576 216 +0.19(+7.77%)
May 19, 2022 2.960 2.960 2.380 2.390 21,681 -0.58(-19.46%)
May 18, 2022 2.850 2.967 2.850 2.967 1,515 +0.30(+11.13%)
May 17, 2022 2.670 2.670 2.670 2.670 145 -0.30(-10.10%)
May 16, 2022 2.536 2.970 2.536 2.970 2,296 -0.01(-0.34%)
May 13, 2022 2.620 3.062 2.440 2.980 5,024 +0.42(+16.41%)
May 12, 2022 2.590 2.890 2.550 2.560 11,939 -0.39(-13.22%)
May 11, 2022 2.760 2.950 2.660 2.950 4,890 +0.05(+1.72%)
May 10, 2022 2.530 2.960 2.260 2.900 4,332 +0.02(+0.69%)
May 09, 2022 2.908 2.908 2.370 2.880 4,023 -0.02(-0.69%)
May 06, 2022 2.545 2.957 2.280 2.900 11,387 +0.19(+7.01%)
May 05, 2022 2.950 3.080 2.710 2.710 2,482 -0.15(-5.24%)
May 04, 2022 2.894 2.894 2.730 2.860 963 +0.09(+3.34%)
May 03, 2022 2.650 2.940 2.650 2.768 1,646 -0.11(-3.90%)
May 02, 2022 2.790 2.990 2.610 2.880 17,003 +0.08(+2.81%)
Apr 29, 2022 3.000 3.050 2.801 2.801 1,914 -0.16(-5.36%)
Apr 28, 2022 3.071 3.071 2.770 2.960 882 +0.01(+0.33%)
Apr 27, 2022 2.950 2.950 2.930 2.950 2,166 +0.05(+1.73%)
Apr 26, 2022 3.280 3.280 2.900 2.900 6,309 -0.25(-7.79%)
Apr 25, 2022 3.100 3.195 3.100 3.145 1,181 +0.10(+3.45%)
Apr 22, 2022 2.950 3.246 2.900 3.040 5,616 -0.04(-1.30%)
Apr 20, 2022 3.080 402 +0.07(+2.33%)
Apr 19, 2022 3.120 3.120 3.000 3.010 1,332 -0.14(-4.44%)
Apr 18, 2022 3.260 3.260 2.960 3.150 5,479 +0.04(+1.27%)
Apr 14, 2022 3.220 3.366 3.110 3.110 2,316 -0.04(-1.12%)
Apr 13, 2022 3.130 3.180 3.110 3.145 3,068 -0.11(-3.24%)
Apr 12, 2022 3.230 3.252 3.190 3.250 2,162 -0.11(-3.18%)
Apr 11, 2022 3.250 3.357 3.190 3.357 4,354 -0.06(-1.76%)
Apr 08, 2022 3.300 3.417 3.250 3.417 806 +0.11(+3.40%)
Apr 07, 2022 3.380 3.377 3.250 3.305 908 -0.04(-1.34%)
Apr 06, 2022 3.500 3.500 3.130 3.350 1,724 -0.19(-5.37%)
Apr 05, 2022 3.671 3.671 3.420 3.540 2,511 -0.06(-1.67%)
Apr 04, 2022 3.490 3.608 3.430 3.600 9,496 +0.08(+2.13%)
Apr 01, 2022 3.370 3.640 3.370 3.525 9,466 +0.31(+9.81%)
Mar 31, 2022 3.460 3.470 3.050 3.210 19,536 -0.29(-8.29%)
Mar 30, 2022 3.630 4.040 3.390 3.500 20,152 +0.18(+5.42%)
Mar 29, 2022 3.230 3.700 3.220 3.320 13,935 +0.10(+3.11%)
Mar 28, 2022 3.620 3.765 3.220 3.220 13,079 -0.33(-9.30%)
Mar 25, 2022 3.780 3.979 3.480 3.550 4,410 +0.06(+1.72%)
Mar 24, 2022 3.710 3.710 3.410 3.490 2,363 -0.11(-3.06%)
Mar 23, 2022 3.410 3.675 3.410 3.600 5,752 +0.11(+3.10%)
Mar 22, 2022 3.500 3.660 3.380 3.492 19,467 +0.07(+2.10%)
Mar 21, 2022 3.680 3.746 3.350 3.420 9,697 -0.16(-4.47%)
Mar 18, 2022 4.060 4.150 3.580 3.580 4,160 -0.22(-5.79%)
Mar 17, 2022 3.700 3.960 3.670 3.800 6,323 -0.05(-1.30%)
Mar 16, 2022 3.910 4.240 3.682 3.850 50,754 +0.00(+0.00%)
Mar 15, 2022 3.710 3.850 3.710 3.850 474 -0.08(-2.04%)
Mar 14, 2022 3.690 3.930 3.680 3.930 4,167 +0.01(+0.26%)
Mar 11, 2022 3.939 3.939 3.900 3.920 831 -0.02(-0.51%)
Mar 10, 2022 3.780 3.940 3.600 3.940 2,066 +0.09(+2.34%)
Mar 09, 2022 3.550 3.860 3.550 3.850 1,518 +0.32(+9.07%)
Mar 08, 2022 3.690 3.980 3.517 3.530 10,833 -0.37(-9.49%)
Mar 07, 2022 3.990 3.990 3.900 3.900 766 -0.09(-2.26%)
Mar 04, 2022 3.660 4.000 3.660 3.990 6,689 +0.29(+7.84%)
Mar 03, 2022 3.760 3.760 3.660 3.700 6,122 -0.28(-7.04%)
Mar 02, 2022 3.760 3.980 3.730 3.980 5,135 +0.01(+0.25%)
Mar 01, 2022 3.940 3.970 3.940 3.970 679 +0.17(+4.47%)
Feb 28, 2022 3.810 3.830 3.800 3.800 1,367 -0.17(-4.28%)
Feb 25, 2022 4.000 3.970 3.910 3.970 2,279 -0.15(-3.64%)
Feb 24, 2022 3.819 4.312 3.819 4.120 2,311 -0.28(-6.36%)
Feb 23, 2022 3.990 4.400 3.740 4.400 2,298 +0.34(+8.38%)
Feb 22, 2022 3.940 4.290 3.830 4.060 6,705 -0.34(-7.73%)
Feb 18, 2022 4.400 0 +0.08(+1.96%)
Feb 17, 2022 4.325 4.325 4.270 4.316 2,620 +0.01(+0.13%)
Feb 16, 2022 4.334 4.370 4.282 4.310 5,331 +0.04(+0.94%)
Feb 15, 2022 4.000 4.270 4.000 4.270 2,760 +0.30(+7.56%)
Feb 14, 2022 3.901 4.088 3.750 3.970 5,347 +0.07(+1.79%)
Feb 11, 2022 3.530 3.970 3.530 3.900 4,698 +0.05(+1.37%)
Feb 10, 2022 3.575 3.847 3.550 3.847 2,187 +0.40(+11.52%)
Feb 09, 2022 3.450 3.450 3.450 3.450 291 +0.02(+0.58%)
Feb 08, 2022 3.304 3.540 3.304 3.430 1,584 -0.09(-2.56%)
Feb 07, 2022 3.597 3.597 3.520 3.520 647 -0.02(-0.49%)
Feb 04, 2022 3.650 3.650 3.530 3.537 1,788 -0.08(-2.28%)
Feb 03, 2022 3.700 3.916 3.620 3.620 3,820 +0.02(+0.56%)
Feb 02, 2022 3.840 3.840 3.600 3.600 886 -0.04(-1.10%)
Feb 01, 2022 3.640 3.640 3.440 3.640 1,873 +0.13(+3.77%)
Jan 31, 2022 3.360 3.530 3.170 3.508 5,974 +0.16(+4.70%)
Jan 28, 2022 3.460 3.520 3.216 3.350 3,144 -0.06(-1.85%)
Jan 27, 2022 3.300 3.720 3.255 3.413 7,753 +0.11(+3.43%)
Jan 26, 2022 3.730 3.760 3.233 3.300 29,682 -0.53(-13.84%)
Jan 25, 2022 3.690 3.874 3.690 3.830 2,496 -0.17(-4.25%)
Jan 24, 2022 4.200 4.200 3.660 4.000 19,104 -0.39(-8.88%)
Jan 21, 2022 4.400 4.430 4.300 4.390 2,171 -0.05(-1.13%)
Jan 20, 2022 4.240 4.499 4.240 4.440 2,544 -0.10(-2.20%)
Jan 19, 2022 4.400 4.540 4.310 4.540 9,864 +0.15(+3.43%)
Jan 18, 2022 4.353 4.389 4.280 4.389 1,024 +0.02(+0.37%)
Jan 14, 2022 4.373 0 -0.02(-0.39%)
Jan 13, 2022 4.480 4.480 4.250 4.390 2,289 -0.13(-2.89%)
Jan 11, 2022 4.521 382 +0.13(+2.97%)
Jan 10, 2022 4.350 4.390 4.350 4.390 1,120 -0.17(-3.73%)
Jan 07, 2022 4.510 4.590 4.360 4.560 1,985 +0.11(+2.50%)
Jan 06, 2022 4.250 4.449 4.250 4.449 1,490 +0.00(+0.06%)
Jan 05, 2022 4.270 4.468 4.170 4.446 6,847 -0.02(-0.53%)
Jan 04, 2022 4.470 4.520 4.420 4.470 1,175 +0.13(+3.11%)
Jan 03, 2022 4.340 4.422 4.220 4.335 1,124 -0.00(-0.12%)
Dec 30, 2021 4.340 4.340 4.340 107 +0.14(+3.37%)
Dec 29, 2021 4.038 4.200 4.038 4.199 2,545 +0.11(+2.65%)
Dec 28, 2021 4.090 4.090 4.090 4.090 248 -0.20(-4.56%)
Dec 27, 2021 4.150 4.285 4.080 4.285 1,673 -0.00(-0.11%)
Dec 23, 2021 4.250 4.290 4.140 4.290 4,465 +0.06(+1.49%)
Dec 22, 2021 4.158 4.300 4.158 4.227 2,063 -0.07(-1.70%)
Dec 21, 2021 4.330 4.330 4.160 4.300 4,772 -0.03(-0.64%)
Dec 20, 2021 4.275 4.328 4.140 4.328 2,434 +0.05(+1.12%)
Dec 17, 2021 4.338 4.338 4.280 4.280 332 -0.05(-1.15%)
Dec 16, 2021 4.270 4.373 4.270 4.330 596 -0.04(-0.92%)
Dec 15, 2021 4.390 4.418 4.240 4.370 3,451 -0.14(-3.15%)
Dec 14, 2021 4.619 4.619 4.220 4.512 2,600 +0.01(+0.27%)
Dec 13, 2021 4.500 4.640 4.314 4.500 3,696 +0.00(+0.00%)
Dec 10, 2021 4.162 4.550 4.162 4.500 23,279 +0.36(+8.70%)
Dec 09, 2021 4.250 4.250 4.020 4.140 4,086 -0.12(-2.82%)
Dec 08, 2021 4.338 4.338 4.070 4.260 3,887 -0.04(-0.93%)
Dec 07, 2021 4.420 4.420 4.148 4.300 5,238 -0.04(-0.92%)
Dec 06, 2021 4.300 4.518 4.050 4.340 8,304 +0.04(+0.93%)
Dec 03, 2021 4.470 4.470 4.226 4.300 2,272 -0.05(-1.15%)
Dec 02, 2021 4.415 4.475 4.330 4.350 3,358 -0.07(-1.58%)
Dec 01, 2021 4.630 4.630 4.340 4.420 3,996 -0.05(-1.12%)
Nov 30, 2021 4.500 4.500 4.390 4.470 2,537 -0.09(-1.97%)
Nov 29, 2021 4.480 4.650 4.400 4.560 888 -0.07(-1.51%)
Nov 26, 2021 4.640 4.770 4.268 4.630 2,812 +0.14(+3.12%)
Nov 24, 2021 4.440 4.600 4.244 4.490 22,055 +0.08(+1.81%)
Nov 23, 2021 4.640 4.800 4.410 4.410 7,179 -0.33(-6.96%)
Nov 22, 2021 5.150 5.200 4.080 4.740 26,503 -0.51(-9.71%)
Nov 19, 2021 5.190 5.300 5.160 5.250 4,034 +0.04(+0.86%)
Nov 18, 2021 5.670 5.263 5.197 5.205 1,599 -0.08(-1.61%)
Nov 16, 2021 5.290 5.290 5.290 194 -0.23(-4.17%)
Nov 15, 2021 5.430 5.590 5.420 5.520 1,546 -0.13(-2.30%)
Nov 12, 2021 5.347 5.650 5.347 5.650 3,375 +0.20(+3.67%)
Nov 11, 2021 5.400 5.682 5.350 5.450 4,437 -0.05(-0.91%)
Nov 10, 2021 5.520 5.358 5.500 9,532 -0.30(-5.17%)
Nov 09, 2021 5.715 5.985 5.600 5.800 10,600 -0.12(-2.11%)
Nov 08, 2021 5.770 6.060 5.610 5.925 47,395 +0.29(+5.24%)
Nov 05, 2021 5.630 5.730 5.550 5.630 2,823 -0.09(-1.58%)
Nov 04, 2021 5.400 5.744 5.400 5.721 2,379 +0.11(+1.97%)
Nov 03, 2021 5.647 5.650 5.445 5.610 736 +0.06(+1.08%)
Nov 02, 2021 5.920 5.920 5.500 5.550 2,534 +0.07(+1.28%)
Nov 01, 2021 5.440 5.600 5.340 5.480 6,159 -0.21(-3.69%)
Oct 29, 2021 5.470 5.710 5.410 5.690 9,380 +0.27(+4.98%)
Oct 28, 2021 5.370 5.535 5.360 5.420 4,656 -0.01(-0.28%)
Oct 27, 2021 5.510 5.576 5.340 5.435 4,477 -0.10(-1.72%)
Oct 26, 2021 5.698 5.530 5,211 -0.08(-1.49%)
Oct 25, 2021 5.340 5.670 5.340 5.614 5,369 +0.22(+4.15%)
Oct 22, 2021 6.095 6.095 5.290 5.390 24,858 -0.65(-10.76%)
Oct 21, 2021 6.127 6.140 5.903 6.040 4,622 +0.06(+1.00%)
Oct 20, 2021 5.680 6.100 5.620 5.980 43,208 +0.19(+3.28%)
Oct 19, 2021 5.780 5.800 5.610 5.790 6,168 +0.07(+1.22%)
Oct 18, 2021 5.790 5.800 5.610 5.720 1,966 +0.07(+1.24%)
Oct 15, 2021 5.580 5.861 5.579 5.650 5,412 -0.19(-3.25%)
Oct 14, 2021 5.700 5.915 5.537 5.840 21,067 +0.17(+3.00%)
Oct 13, 2021 5.592 5.670 5.592 5.670 1,035 -0.01(-0.12%)
Oct 12, 2021 5.686 5.686 5.570 5.677 846 +0.04(+0.66%)
Oct 11, 2021 5.592 5.690 5.350 5.640 9,035 +0.16(+2.92%)
Oct 08, 2021 5.380 5.549 5.380 5.480 2,890 -0.07(-1.26%)
Oct 07, 2021 5.343 5.776 5.343 5.550 5,913 +0.05(+0.91%)
Oct 06, 2021 5.480 5.580 5.360 5.500 10,265 -0.09(-1.61%)
Oct 05, 2021 5.800 5.800 5.545 5.590 5,456 -0.06(-1.06%)
Oct 04, 2021 5.905 5.905 5.520 5.650 5,136 -0.15(-2.67%)
Oct 01, 2021 5.900 5.910 5.780 5.805 10,877 -0.25(-4.05%)
Sep 30, 2021 6.086 6.086 5.890 6.050 2,736 -0.02(-0.33%)
Sep 29, 2021 6.200 6.230 5.920 6.070 5,605 -0.09(-1.46%)
Sep 28, 2021 6.183 6.200 6.155 6.160 1,529 -0.04(-0.65%)
Sep 27, 2021 6.160 6.200 6.160 6.200 494 +0.04(+0.65%)
Sep 24, 2021 6.085 6.160 6.085 6.160 503 +0.12(+1.99%)
Sep 23, 2021 6.324 6.324 5.960 6.040 2,114 +0.05(+0.83%)
Sep 22, 2021 6.120 6.200 5.920 5.990 940 -0.13(-2.12%)
Sep 21, 2021 6.180 6.520 5.940 6.120 9,361 -0.02(-0.33%)
Sep 20, 2021 6.400 6.600 5.880 6.140 59,036 -0.53(-7.95%)
Sep 17, 2021 6.670 6.670 6.670 6.670 441 +0.15(+2.32%)
Sep 16, 2021 6.736 6.736 6.519 6.519 1,657 +0.08(+1.22%)
Sep 15, 2021 6.822 6.822 6.370 6.440 4,041 -0.18(-2.79%)
Sep 14, 2021 6.615 6.832 6.460 6.625 2,009 -0.04(-0.67%)
Sep 13, 2021 6.690 6.900 6.530 6.670 4,381 -0.03(-0.45%)
Sep 10, 2021 6.600 6.720 6.520 6.700 2,323 +0.06(+0.90%)
Sep 09, 2021 6.820 6.890 6.400 6.640 16,597 +0.13(+2.00%)
Sep 08, 2021 6.580 6.580 6.470 6.510 1,941 +0.00(+0.00%)
Sep 07, 2021 6.720 6.720 6.430 6.510 5,035 -0.18(-2.69%)
Sep 03, 2021 6.774 6.797 6.522 6.690 2,226 +0.00(+0.00%)
Sep 02, 2021 6.800 6.940 6.551 6.690 7,979 -0.01(-0.15%)
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.