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 (%)
Oct 28, 2011 1.370 1.370 1.370 1.370 700 +0.08(+6.20%)
Oct 27, 2011 1.310 1.350 1.290 1.290 1,617 -0.03(-2.27%)
Oct 26, 2011 1.350 1.350 1.320 1.320 1,000 -0.09(-6.22%)
Oct 19, 2011 1.410 1.408 1.408 1.408 300 -0.03(-2.25%)
Oct 18, 2011 1.400 1.440 1.400 1.440 400 +0.06(+4.35%)
Oct 14, 2011 1.300 1.380 1.380 1.380 1,800 +0.08(+6.15%)
Oct 12, 2011 1.230 1.300 1.300 1.300 5,800 -0.08(-5.79%)
Oct 11, 2011 1.360 1.390 1.220 1.380 4,125 +0.09(+6.98%)
Oct 10, 2011 1.400 1.400 1.130 1.290 8,460 -0.07(-5.15%)
Oct 07, 2011 1.330 1.400 1.330 1.360 4,550 +0.15(+12.40%)
Oct 06, 2011 1.250 1.250 1.210 1.210 2,500 -0.10(-7.63%)
Oct 05, 2011 1.420 1.440 1.310 1.310 3,440 -0.14(-9.66%)
Oct 03, 2011 1.450 1.450 1.450 1.450 0 -0.06(-3.97%)
Sep 26, 2011 1.510 1.510 1.510 1.510 0 +0.01(+0.66%)
Sep 23, 2011 1.560 1.560 1.500 1.500 1,250 +0.00(+0.00%)
Sep 22, 2011 1.650 1.650 1.500 1.500 1,100 -0.02(-1.31%)
Sep 21, 2011 1.520 1.520 1.520 1.520 100 +0.06(+4.11%)
Sep 20, 2011 1.580 1.580 1.460 1.460 2,100 -0.12(-7.59%)
Sep 19, 2011 1.620 1.620 1.520 1.580 1,313 -0.11(-6.51%)
Sep 16, 2011 1.650 1.690 1.650 1.690 1,500 +0.09(+5.62%)
Sep 14, 2011 1.600 1.600 1.600 1.600 0 +0.11(+7.38%)
Sep 13, 2011 1.500 1.500 1.470 1.490 7,200 -0.01(-0.67%)
Sep 12, 2011 1.550 1.550 1.500 1.500 4,400 -0.02(-1.32%)
Sep 07, 2011 1.520 1.520 1.520 1.520 1,100 +0.08(+5.56%)
Sep 06, 2011 1.520 1.520 1.440 1.440 900 -0.02(-1.37%)
Sep 02, 2011 1.650 1.660 1.460 1.460 12,200 -0.19(-11.52%)
Sep 01, 2011 1.700 1.710 1.650 1.650 4,000 +0.00(+0.00%)
Aug 31, 2011 1.720 1.720 1.650 1.650 5,200 -0.05(-2.94%)
Aug 30, 2011 1.730 1.730 1.550 1.700 5,539 +0.10(+6.24%)
Aug 29, 2011 1.600 1.970 1.570 1.600 5,283 +0.05(+3.23%)
Aug 26, 2011 1.490 1.550 1.490 1.550 300 +0.03(+1.97%)
Aug 25, 2011 1.500 1.570 1.500 1.520 6,762 +0.04(+2.70%)
Aug 24, 2011 1.490 1.520 1.400 1.480 10,812 -0.08(-5.12%)
Aug 23, 2011 1.570 1.660 1.330 1.560 24,420 -0.14(-8.20%)
Aug 22, 2011 1.530 1.699 1.510 1.699 1,899 -0.04(-2.34%)
Aug 19, 2011 1.650 1.790 1.530 1.740 2,298 +0.09(+5.45%)
Aug 18, 2011 1.660 1.660 1.650 1.650 1,900 -0.18(-9.84%)
Aug 16, 2011 1.750 1.830 1.830 1.830 2,700 -0.11(-5.67%)
Aug 15, 2011 1.760 1.940 1.760 1.940 6,503 -0.05(-2.51%)
Aug 12, 2011 1.760 1.990 1.750 1.990 2,301 -0.01(-0.50%)
Aug 11, 2011 1.940 2.000 1.940 2.000 3,640 +0.11(+5.82%)
Aug 10, 2011 1.880 1.900 1.750 1.890 3,900 +0.06(+3.28%)
Aug 09, 2011 1.830 2.000 1.730 1.830 4,135 +0.03(+1.67%)
Aug 08, 2011 1.690 1.940 1.610 1.800 2,450 -0.19(-9.55%)
Aug 05, 2011 1.890 1.990 1.800 1.990 6,692 +0.07(+3.65%)
Aug 04, 2011 2.010 2.020 1.890 1.920 1,246 -0.12(-5.88%)
Aug 02, 2011 2.010 2.040 2.040 2.040 1,200 -0.04(-1.92%)
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.