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 28, 2005 4.670 4.780 4.610 4.770 4,650 +0.06(+1.27%)
Feb 25, 2005 4.709 4.749 4.640 4.710 2,400 +0.06(+1.29%)
Feb 24, 2005 4.650 4.749 4.650 4.650 3,565 -0.13(-2.72%)
Feb 23, 2005 4.550 4.780 4.550 4.780 11,850 +0.13(+2.80%)
Feb 22, 2005 4.790 4.790 4.550 4.650 8,981 +0.20(+4.49%)
Feb 18, 2005 4.500 4.521 4.440 4.450 6,770 -0.18(-3.89%)
Feb 17, 2005 4.440 4.740 4.440 4.630 5,389 +0.02(+0.43%)
Feb 16, 2005 4.430 4.780 4.430 4.610 7,775 +0.03(+0.66%)
Feb 15, 2005 4.430 4.580 4.430 4.580 12,500 +0.09(+2.00%)
Feb 14, 2005 4.610 4.610 4.340 4.490 33,550 -0.11(-2.39%)
Feb 11, 2005 4.860 4.860 4.550 4.600 22,225 -0.19(-3.97%)
Feb 10, 2005 5.060 5.060 4.750 4.790 3,815 -0.08(-1.66%)
Feb 09, 2005 4.970 4.970 4.870 4.871 11,300 -0.10(-1.99%)
Feb 08, 2005 4.870 5.069 4.870 4.970 10,752 +0.01(+0.20%)
Feb 07, 2005 5.119 5.161 4.960 4.960 15,750 +0.06(+1.22%)
Feb 04, 2005 4.900 4.900 4.900 4.900 500 -0.03(-0.61%)
Feb 03, 2005 4.870 5.110 4.870 4.930 17,151 -0.04(-0.80%)
Feb 02, 2005 5.060 5.060 4.969 4.970 4,600 +0.00(+0.02%)
Feb 01, 2005 4.861 5.040 4.861 4.969 6,140 -0.04(-0.82%)
Jan 31, 2005 5.021 5.080 4.850 5.010 14,224 +0.00(+0.00%)
Jan 28, 2005 5.010 5.059 4.860 5.010 4,000 -0.02(-0.40%)
Jan 27, 2005 5.031 5.050 5.030 5.030 2,200 +0.00(+0.00%)
Jan 26, 2005 5.100 5.210 5.020 5.030 26,230 -0.03(-0.59%)
Jan 25, 2005 5.010 5.100 5.010 5.060 2,277 +0.00(+0.00%)
Jan 24, 2005 5.000 5.100 5.000 5.060 15,008 +0.03(+0.60%)
Jan 21, 2005 5.000 5.100 5.000 5.030 10,010 +0.01(+0.20%)
Jan 20, 2005 5.021 5.021 5.010 5.020 18,749 -0.03(-0.59%)
Jan 19, 2005 5.140 5.140 5.050 5.050 600 -0.10(-1.94%)
Jan 18, 2005 5.089 5.190 5.000 5.150 25,949 +0.03(+0.59%)
Jan 14, 2005 4.951 5.180 4.951 5.120 22,150 +0.08(+1.59%)
Jan 13, 2005 5.060 5.160 5.000 5.040 4,900 -0.12(-2.31%)
Jan 12, 2005 5.089 5.179 5.030 5.159 3,550 +0.11(+2.16%)
Jan 11, 2005 5.200 5.349 5.020 5.050 12,870 -0.02(-0.39%)
Jan 10, 2005 5.000 5.270 5.000 5.070 7,301 -0.31(-5.74%)
Jan 07, 2005 5.549 5.549 4.950 5.379 27,531 -0.03(-0.57%)
Jan 06, 2005 5.480 5.630 5.250 5.410 20,950 +0.06(+1.14%)
Jan 05, 2005 5.470 5.690 5.260 5.349 54,665 -0.42(-7.30%)
Jan 04, 2005 5.240 6.200 5.030 5.770 358,427 +0.57(+10.96%)
Jan 03, 2005 5.300 5.310 5.200 5.200 4,257 -0.09(-1.68%)
Dec 31, 2004 5.030 5.300 5.030 5.289 12,200 -0.05(-0.94%)
Dec 30, 2004 5.370 5.370 4.920 5.339 18,600 +0.25(+4.91%)
Dec 29, 2004 5.089 5.089 5.089 5.089 300 +0.10(+1.98%)
Dec 28, 2004 5.219 5.290 4.980 4.990 8,000 -0.08(-1.58%)
Dec 27, 2004 5.099 5.099 5.070 5.070 3,200 -0.10(-1.93%)
Dec 23, 2004 5.111 5.170 5.000 5.170 13,300 -0.04(-0.75%)
Dec 22, 2004 5.170 5.240 5.100 5.209 6,600 +0.03(+0.56%)
Dec 21, 2004 5.339 5.339 5.180 5.180 300 -0.07(-1.33%)
Dec 20, 2004 5.350 5.459 5.180 5.250 7,600 -0.02(-0.36%)
Dec 17, 2004 5.390 5.400 5.140 5.269 6,700 -0.07(-1.33%)
Dec 16, 2004 5.400 5.400 5.330 5.340 6,700 -0.06(-1.09%)
Dec 15, 2004 5.460 5.570 5.270 5.399 9,300 -0.07(-1.28%)
Dec 14, 2004 5.230 5.560 5.200 5.469 11,000 -0.03(-0.56%)
Dec 13, 2004 5.250 5.550 5.250 5.500 5,000 +0.24(+4.58%)
Dec 10, 2004 5.210 5.470 5.160 5.259 18,700 -0.07(-1.33%)
Dec 09, 2004 5.320 5.334 5.320 5.330 1,100 -0.13(-2.36%)
Dec 08, 2004 5.211 5.459 5.211 5.459 2,500 +0.14(+2.61%)
Dec 07, 2004 5.210 5.630 5.210 5.320 9,400 -0.18(-3.27%)
Dec 06, 2004 5.321 5.500 5.310 5.500 2,700 -0.02(-0.36%)
Dec 03, 2004 5.499 5.590 5.400 5.520 4,400 +0.02(+0.36%)
Dec 02, 2004 5.580 5.580 5.161 5.500 8,300 +0.00(+0.02%)
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.