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 (%)
May 28, 2021 7.170 7.170 6.850 6.990 32,948 -0.18(-2.51%)
May 27, 2021 6.390 7.204 6.395 7.170 83,907 +0.60(+9.14%)
May 26, 2021 6.480 6.950 6.353 6.570 125,805 +0.29(+4.62%)
May 25, 2021 6.350 6.540 6.280 6.280 12,419 -0.17(-2.64%)
May 24, 2021 6.700 6.700 6.350 6.450 4,905 +0.09(+1.42%)
May 21, 2021 6.400 6.428 6.243 6.360 4,296 +0.02(+0.32%)
May 20, 2021 6.420 6.960 6.230 6.340 115,531 +0.00(+0.00%)
May 19, 2021 6.200 6.380 6.011 6.340 8,192 +0.16(+2.59%)
May 18, 2021 5.980 6.320 5.980 6.180 13,361 +0.20(+3.34%)
May 17, 2021 6.015 6.122 5.890 5.980 10,756 -0.05(-0.83%)
May 14, 2021 5.870 6.130 5.870 6.030 10,310 +0.15(+2.55%)
May 13, 2021 6.080 6.080 5.800 5.880 10,724 -0.08(-1.34%)
May 12, 2021 5.980 6.114 5.830 5.960 23,818 -0.03(-0.50%)
May 11, 2021 6.270 6.270 5.820 5.990 45,987 -0.30(-4.77%)
May 10, 2021 6.100 6.790 5.930 6.290 201,055 +0.19(+3.11%)
May 07, 2021 5.850 6.190 5.820 6.100 68,989 +0.25(+4.27%)
May 06, 2021 5.950 6.238 5.825 5.850 83,572 -0.11(-1.85%)
May 05, 2021 6.040 6.081 5.900 5.960 40,879 +0.00(+0.00%)
May 04, 2021 6.380 6.380 5.950 5.960 72,935 -0.43(-6.73%)
May 03, 2021 5.980 6.620 5.880 6.390 487,919 +0.35(+5.79%)
Apr 30, 2021 6.280 6.326 5.950 6.040 27,000 -0.15(-2.42%)
Apr 29, 2021 6.400 6.490 6.120 6.190 15,995 -0.16(-2.52%)
Apr 28, 2021 6.550 6.550 6.290 6.350 23,807 -0.28(-4.22%)
Apr 27, 2021 6.670 6.794 6.420 6.630 9,121 -0.04(-0.60%)
Apr 26, 2021 6.650 6.808 6.400 6.670 8,435 +0.07(+1.06%)
Apr 23, 2021 6.500 6.660 6.370 6.600 11,200 +0.02(+0.30%)
Apr 22, 2021 6.470 6.703 6.320 6.580 10,433 +0.06(+0.92%)
Apr 21, 2021 6.310 6.680 6.310 6.520 30,440 +0.18(+2.84%)
Apr 20, 2021 6.250 6.550 6.110 6.340 21,468 +0.08(+1.28%)
Apr 19, 2021 6.090 6.450 6.090 6.260 40,389 +0.15(+2.45%)
Apr 16, 2021 6.280 6.280 6.030 6.110 32,100 -0.21(-3.32%)
Apr 15, 2021 6.580 6.710 6.220 6.320 34,298 -0.45(-6.65%)
Apr 14, 2021 6.550 6.870 6.510 6.770 44,074 +0.19(+2.89%)
Apr 13, 2021 7.020 7.200 6.580 6.580 114,259 -0.51(-7.19%)
Apr 12, 2021 8.080 8.390 6.760 7.090 351,284 -1.18(-14.27%)
Apr 09, 2021 7.900 9.720 7.690 8.270 922,700 -0.43(-4.94%)
Apr 08, 2021 8.600 9.350 7.020 8.700 1,706,571 -1.19(-12.03%)
Apr 07, 2021 6.840 12.70 6.750 9.890 13,483,162 +3.03(+44.17%)
Apr 06, 2021 6.900 6.900 6.760 6.860 7,466 +0.16(+2.39%)
Apr 05, 2021 7.290 7.330 5.950 6.700 98,559 -0.65(-8.84%)
Apr 01, 2021 6.950 7.600 6.230 7.350 136,200 +0.55(+8.09%)
Mar 31, 2021 5.640 7.280 5.640 6.800 209,856 +1.03(+17.85%)
Mar 30, 2021 5.600 5.810 5.600 5.770 5,250 +0.05(+0.87%)
Mar 29, 2021 5.760 5.790 5.600 5.720 8,581 +0.07(+1.24%)
Mar 26, 2021 5.500 5.662 5.470 5.650 2,800 +0.08(+1.44%)
Mar 25, 2021 5.550 5.840 5.400 5.570 9,433 -0.25(-4.30%)
Mar 24, 2021 5.870 5.870 5.650 5.820 8,449 -0.08(-1.36%)
Mar 23, 2021 5.980 5.980 5.460 5.900 11,896 -0.13(-2.16%)
Mar 22, 2021 5.890 6.030 5.820 6.030 10,347 -0.09(-1.43%)
Mar 19, 2021 6.170 6.181 5.865 6.118 5,400 +0.01(+0.12%)
Mar 18, 2021 5.870 6.120 5.840 6.110 14,749 +0.06(+0.99%)
Mar 17, 2021 5.690 6.100 5.650 6.050 46,338 +0.17(+2.89%)
Mar 16, 2021 5.650 5.950 5.570 5.880 256,274 +0.26(+4.63%)
Mar 15, 2021 5.790 5.941 5.537 5.620 7,372 -0.27(-4.58%)
Mar 12, 2021 5.690 5.900 5.480 5.890 19,700 +0.20(+3.51%)
Mar 11, 2021 5.390 5.700 5.290 5.690 19,153 +0.04(+0.71%)
Mar 10, 2021 5.657 5.719 5.320 5.650 6,662 -0.15(-2.59%)
Mar 09, 2021 5.400 5.800 5.400 5.800 28,400 +0.59(+11.32%)
Mar 08, 2021 5.120 5.510 5.120 5.210 9,101 +0.09(+1.76%)
Mar 05, 2021 5.010 5.500 4.860 5.120 45,500 +0.02(+0.39%)
Mar 04, 2021 5.450 5.450 4.880 5.100 27,931 -0.29(-5.38%)
Mar 03, 2021 5.670 5.700 5.210 5.390 10,863 -0.28(-4.94%)
Mar 02, 2021 5.680 5.776 5.450 5.670 9,945 -0.04(-0.70%)
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.