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 (%)
Jul 29, 2005 5.560 5.640 5.450 5.520 4,742 +0.12(+2.22%)
Jul 28, 2005 5.330 5.500 5.330 5.400 17,766 +0.04(+0.75%)
Jul 27, 2005 5.510 5.600 5.300 5.360 14,523 -0.26(-4.61%)
Jul 26, 2005 5.320 5.770 5.320 5.619 72,667 +0.15(+2.74%)
Jul 25, 2005 5.190 5.640 5.190 5.469 23,661 -0.06(-1.10%)
Jul 22, 2005 5.500 5.670 5.500 5.530 6,363 -0.07(-1.25%)
Jul 21, 2005 5.600 5.840 5.260 5.600 51,634 -0.06(-1.06%)
Jul 20, 2005 5.790 5.850 5.660 5.660 15,921 -0.04(-0.70%)
Jul 19, 2005 5.700 5.990 5.650 5.700 37,029 +0.00(+0.00%)
Jul 18, 2005 5.960 5.960 5.650 5.700 40,408 +0.03(+0.53%)
Jul 15, 2005 5.830 5.830 5.670 5.670 23,510 -0.09(-1.56%)
Jul 14, 2005 6.100 6.100 5.620 5.760 48,277 -0.19(-3.19%)
Jul 13, 2005 6.000 6.000 5.640 5.950 65,150 +0.05(+0.85%)
Jul 12, 2005 6.030 6.290 5.890 5.900 147,647 -0.28(-4.53%)
Jul 11, 2005 6.960 7.000 6.100 6.180 631,574 +1.02(+19.77%)
Jul 08, 2005 5.150 5.230 5.100 5.160 5,350 +0.02(+0.39%)
Jul 07, 2005 5.050 5.190 5.050 5.140 21,000 -0.11(-2.10%)
Jul 06, 2005 5.195 5.310 4.950 5.250 6,828 +0.04(+0.79%)
Jul 05, 2005 5.030 5.440 4.960 5.209 7,900 +0.04(+0.77%)
Jul 01, 2005 5.180 5.470 4.840 5.169 38,900 +0.11(+2.16%)
Jun 30, 2005 5.200 5.230 4.900 5.060 17,890 -0.19(-3.62%)
Jun 29, 2005 5.390 5.410 5.040 5.250 20,102 -0.01(-0.19%)
Jun 28, 2005 5.160 5.480 5.030 5.260 33,195 +0.16(+3.14%)
Jun 27, 2005 4.750 5.240 4.750 5.100 84,143 +0.45(+9.63%)
Jun 24, 2005 4.690 4.700 4.570 4.652 13,662 +0.12(+2.69%)
Jun 23, 2005 4.620 4.699 4.530 4.530 9,600 +0.03(+0.67%)
Jun 22, 2005 4.350 4.550 4.280 4.500 21,000 +0.06(+1.35%)
Jun 21, 2005 4.500 4.650 4.400 4.440 6,600 +0.04(+0.91%)
Jun 20, 2005 4.540 4.540 4.300 4.400 4,790 +0.16(+3.77%)
Jun 17, 2005 4.300 4.400 4.200 4.240 4,547 -0.24(-5.33%)
Jun 16, 2005 4.110 4.479 4.110 4.479 8,100 +0.28(+6.64%)
Jun 15, 2005 4.210 4.470 4.200 4.200 18,453 -0.09(-2.10%)
Jun 14, 2005 4.600 4.600 4.160 4.290 4,003 +0.20(+4.89%)
Jun 13, 2005 4.140 4.530 4.000 4.090 45,502 -0.06(-1.45%)
Jun 10, 2005 4.590 4.590 4.140 4.150 8,300 -0.12(-2.83%)
Jun 09, 2005 4.530 4.550 4.271 4.271 11,250 -0.11(-2.49%)
Jun 08, 2005 4.300 4.489 4.200 4.380 7,935 +0.08(+1.86%)
Jun 07, 2005 4.410 4.410 4.300 4.300 4,448 -0.06(-1.38%)
Jun 06, 2005 4.380 4.389 4.300 4.360 8,850 +0.04(+0.93%)
Jun 03, 2005 4.290 4.360 4.290 4.320 3,300 +0.07(+1.67%)
Jun 02, 2005 4.230 4.280 4.220 4.249 1,000 +0.08(+1.90%)
Jun 01, 2005 4.010 4.170 4.010 4.170 10,500 +0.17(+4.24%)
May 31, 2005 3.970 4.100 3.970 4.000 13,550 +0.03(+0.76%)
May 27, 2005 3.920 3.970 3.910 3.970 564 -0.02(-0.50%)
May 26, 2005 4.060 4.060 3.800 3.990 9,469 -0.11(-2.68%)
May 25, 2005 4.440 4.440 4.100 4.100 5,103 -0.08(-1.91%)
May 24, 2005 4.140 4.280 4.140 4.180 1,400 -0.02(-0.48%)
May 23, 2005 4.100 4.300 4.100 4.200 6,350 +0.00(+0.00%)
May 20, 2005 4.270 4.270 4.070 4.200 3,017 +0.07(+1.69%)
May 19, 2005 4.160 4.310 4.000 4.130 7,983 +0.10(+2.48%)
May 18, 2005 3.910 4.040 3.910 4.030 1,500 -0.09(-2.18%)
May 17, 2005 4.060 4.120 4.060 4.120 500 +0.04(+0.98%)
May 16, 2005 4.390 4.390 3.960 4.080 9,361 -0.15(-3.52%)
May 13, 2005 4.210 4.229 4.210 4.229 435 +0.12(+2.90%)
May 12, 2005 4.210 4.259 4.110 4.110 4,015 -0.12(-2.84%)
May 11, 2005 4.260 4.280 4.200 4.230 8,334 -0.12(-2.76%)
May 10, 2005 4.340 4.500 4.340 4.350 5,331 +0.07(+1.64%)
May 09, 2005 4.610 4.610 4.240 4.280 8,800 +0.22(+5.42%)
May 06, 2005 4.010 4.380 3.990 4.060 16,090 +0.05(+1.25%)
May 05, 2005 4.400 4.400 3.970 4.010 6,300 +0.01(+0.25%)
May 04, 2005 3.950 4.000 3.950 4.000 1,500 +0.00(+0.00%)
May 03, 2005 4.050 4.120 3.950 4.000 6,614 +0.04(+1.01%)
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.