Skip to main content
Login
Contact
Subscribe
Search form
Search
The Borger News-Herald
Home
Forms
News
Sports
Obituaries
Classifieds
Place an Ad
Classified Display Ads
Service Directory
Photos
Videos
Games
Entertainment
Calendar
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries
Bonso Elec Intl IN
(NQ:
BNSO
)
6.260
USD
UNCHANGED
Streaming Delayed Price
Updated: 7:41 PM EDT, Apr 19, 2021
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 01, 2021
5.340
5.780
5.310
5.710
20,218
+0.37(+6.93%)
Feb 26, 2021
5.660
5.660
5.140
5.340
10,000
-0.29(-5.15%)
Feb 25, 2021
5.650
6.097
5.520
5.630
15,003
-0.09(-1.57%)
Feb 24, 2021
5.670
6.099
5.500
5.720
14,553
+0.03(+0.53%)
Feb 23, 2021
5.770
5.990
4.720
5.690
81,571
-0.32(-5.32%)
Feb 22, 2021
6.330
6.390
6.010
6.010
31,913
-0.51(-7.82%)
Feb 19, 2021
6.600
6.720
6.520
6.520
20,400
+0.12(+1.87%)
Feb 18, 2021
6.760
6.906
6.400
6.400
21,342
-0.58(-8.31%)
Feb 17, 2021
6.980
7.730
6.530
6.980
159,855
+0.32(+4.80%)
Feb 16, 2021
6.620
6.930
6.450
6.660
22,664
+0.20(+3.10%)
Feb 12, 2021
6.730
6.800
6.460
6.460
26,800
-0.47(-6.78%)
Feb 11, 2021
7.250
7.647
6.680
6.930
72,299
-0.32(-4.41%)
Feb 10, 2021
6.820
7.515
6.654
7.250
98,070
+0.25(+3.57%)
Feb 09, 2021
6.520
7.280
6.340
7.000
66,476
+0.36(+5.42%)
Feb 08, 2021
6.350
6.780
6.342
6.640
17,214
+0.09(+1.37%)
Feb 05, 2021
6.250
6.940
6.250
6.550
64,600
+0.07(+1.08%)
Feb 04, 2021
6.380
6.660
6.200
6.480
30,730
-0.13(-1.97%)
Feb 03, 2021
6.350
7.000
6.320
6.610
20,651
+0.19(+2.96%)
Feb 02, 2021
6.140
7.300
6.080
6.420
218,600
+0.47(+7.90%)
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
.