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 (%)
Apr 28, 2017 2.514 2.609 2.503 2.560 7,441 +0.00(+0.00%)
Apr 27, 2017 2.600 2.600 2.500 2.560 6,033 -0.03(-1.16%)
Apr 26, 2017 2.540 2.650 2.440 2.590 73,773 +0.07(+2.78%)
Apr 25, 2017 2.550 2.590 2.470 2.520 10,581 -0.01(-0.40%)
Apr 24, 2017 2.450 2.550 2.450 2.530 5,594 +0.04(+1.61%)
Apr 21, 2017 2.470 2.490 2.350 2.490 5,123 +0.02(+0.81%)
Apr 20, 2017 2.440 2.500 2.400 2.470 23,565 +0.04(+1.65%)
Apr 19, 2017 2.400 2.460 2.370 2.430 14,251 -0.03(-1.22%)
Apr 18, 2017 2.400 2.480 2.350 2.460 49,962 +0.04(+1.65%)
Apr 17, 2017 2.380 2.497 2.330 2.420 30,953 +0.02(+0.83%)
Apr 13, 2017 2.490 2.560 2.400 2.400 24,294 -0.05(-2.04%)
Apr 12, 2017 2.490 2.540 2.401 2.450 14,363 +0.01(+0.41%)
Apr 11, 2017 2.465 2.508 2.360 2.440 38,557 -0.10(-3.94%)
Apr 10, 2017 2.650 2.650 2.450 2.540 82,415 -0.03(-1.17%)
Apr 07, 2017 2.477 2.840 2.420 2.570 391,652 +0.08(+3.21%)
Apr 06, 2017 2.390 2.497 2.300 2.490 28,942 +0.09(+3.75%)
Apr 05, 2017 2.455 2.466 2.320 2.400 20,920 -0.12(-4.77%)
Apr 04, 2017 2.530 2.534 2.450 2.520 51,131 -0.04(-1.56%)
Apr 03, 2017 2.560 2.560 2.530 2.560 15,854 -0.01(-0.39%)
Mar 31, 2017 2.600 2.700 2.530 2.570 21,736 -0.02(-0.77%)
Mar 30, 2017 2.490 2.630 2.490 2.590 113,448 +0.06(+2.37%)
Mar 29, 2017 2.535 2.535 2.460 2.530 10,771 +0.04(+1.61%)
Mar 28, 2017 2.625 2.625 2.450 2.490 33,292 -0.02(-0.80%)
Mar 27, 2017 2.630 2.630 2.400 2.510 79,897 -0.12(-4.56%)
Mar 24, 2017 2.840 2.840 2.570 2.630 125,679 -0.16(-5.73%)
Mar 23, 2017 2.489 2.800 2.489 2.790 204,530 +0.32(+12.96%)
Mar 22, 2017 2.545 2.566 2.470 2.470 5,226 -0.11(-4.26%)
Mar 21, 2017 2.520 2.590 2.520 2.580 27,257 +0.09(+3.61%)
Mar 20, 2017 2.527 2.531 2.450 2.490 9,430 +0.05(+2.05%)
Mar 17, 2017 2.480 2.502 2.410 2.440 1,711 -0.06(-2.40%)
Mar 16, 2017 2.400 2.520 2.400 2.500 55,877 +0.10(+4.17%)
Mar 15, 2017 2.387 2.400 2.350 2.400 11,859 +0.06(+2.56%)
Mar 14, 2017 2.390 2.400 2.340 2.340 37,109 -0.07(-2.90%)
Mar 13, 2017 2.420 2.420 2.360 2.410 8,815 +0.02(+0.84%)
Mar 10, 2017 2.410 2.410 2.370 2.390 7,785 +0.02(+0.84%)
Mar 09, 2017 2.342 2.430 2.320 2.370 17,359 +0.07(+3.04%)
Mar 08, 2017 2.330 2.372 2.300 2.300 6,035 +0.00(+0.00%)
Mar 07, 2017 2.260 2.400 2.260 2.300 53,764 +0.04(+1.77%)
Mar 06, 2017 2.230 2.300 2.230 2.260 12,045 +0.03(+1.35%)
Mar 03, 2017 2.508 2.508 2.220 2.230 77,175 -0.19(-7.85%)
Mar 02, 2017 2.460 2.490 2.330 2.420 74,402 -0.03(-1.22%)
Mar 01, 2017 2.400 2.500 2.400 2.450 30,890 +0.05(+2.08%)
Feb 28, 2017 2.280 2.640 2.260 2.400 442,592 +0.12(+5.26%)
Feb 27, 2017 2.264 2.309 2.260 2.280 23,010 +0.02(+0.88%)
Feb 24, 2017 2.180 2.280 2.180 2.260 44,577 +0.08(+3.67%)
Feb 23, 2017 2.150 2.200 2.150 2.180 16,932 +0.03(+1.40%)
Feb 22, 2017 2.180 2.230 2.150 2.150 52,503 -0.03(-1.38%)
Feb 21, 2017 2.580 2.580 2.020 2.180 184,030 -0.36(-14.17%)
Feb 17, 2017 2.540 2.540 2.540 0 +0.00(+0.00%)
Feb 16, 2017 2.600 2.600 2.390 2.540 34,201 -0.07(-2.68%)
Feb 15, 2017 2.390 2.630 2.365 2.610 65,602 +0.22(+9.21%)
Feb 14, 2017 2.367 2.400 2.350 2.390 18,439 -0.03(-1.24%)
Feb 13, 2017 2.430 2.430 2.270 2.420 63,076 +0.04(+1.68%)
Feb 10, 2017 2.440 2.440 2.350 2.380 10,711 -0.06(-2.46%)
Feb 09, 2017 2.484 2.518 2.400 2.440 8,315 -0.08(-3.17%)
Feb 08, 2017 2.460 2.520 2.370 2.520 21,105 -0.02(-0.79%)
Feb 07, 2017 2.550 2.570 2.360 2.540 47,427 -0.02(-0.78%)
Feb 06, 2017 2.660 2.690 2.500 2.560 70,843 -0.01(-0.39%)
Feb 03, 2017 2.450 2.700 2.360 2.570 191,049 +0.18(+7.53%)
Feb 02, 2017 2.340 2.450 2.300 2.390 39,024 +0.05(+2.14%)
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.