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 30, 2004 6.800 6.800 6.530 6.680 20,300 -0.03(-0.45%)
Jul 29, 2004 6.520 6.870 6.520 6.710 30,300 -0.09(-1.32%)
Jul 28, 2004 6.740 6.820 6.500 6.800 60,600 +0.20(+3.03%)
Jul 27, 2004 6.360 6.850 6.360 6.600 29,800 +0.11(+1.69%)
Jul 26, 2004 6.310 6.490 6.150 6.490 61,200 +0.06(+0.93%)
Jul 23, 2004 6.600 6.600 6.330 6.430 39,100 -0.12(-1.83%)
Jul 22, 2004 6.520 6.760 6.360 6.550 68,800 -0.18(-2.67%)
Jul 21, 2004 6.590 7.000 6.510 6.730 86,200 +0.05(+0.75%)
Jul 20, 2004 6.960 6.960 6.320 6.680 219,800 -0.26(-3.75%)
Jul 19, 2004 7.190 7.290 6.800 6.940 127,200 -0.21(-2.94%)
Jul 16, 2004 7.140 7.480 6.800 7.150 343,900 +0.29(+4.23%)
Jul 15, 2004 7.300 7.640 6.860 6.860 254,200 -0.42(-5.77%)
Jul 14, 2004 7.960 8.250 7.250 7.280 996,300 -0.21(-2.80%)
Jul 13, 2004 8.530 9.080 7.380 7.490 2,243,200 -1.50(-16.69%)
Jul 12, 2004 6.260 9.090 6.000 8.990 2,893,400 +3.75(+71.56%)
Jul 08, 2004 5.290 5.549 5.210 5.240 12,600 -0.09(-1.69%)
Jul 07, 2004 5.398 5.400 5.160 5.330 12,900 -0.07(-1.30%)
Jul 06, 2004 5.280 5.430 5.150 5.400 7,500 -0.07(-1.28%)
Jul 02, 2004 5.210 5.470 5.200 5.470 13,000 +0.02(+0.37%)
Jul 01, 2004 5.600 5.740 5.110 5.450 14,500 -0.37(-6.36%)
Jun 30, 2004 5.330 6.000 5.330 5.820 20,600 +0.29(+5.24%)
Jun 29, 2004 5.430 5.660 5.130 5.530 13,500 -0.04(-0.72%)
Jun 28, 2004 5.610 5.990 5.370 5.570 16,100 +0.07(+1.27%)
Jun 25, 2004 5.360 5.670 5.300 5.500 5,100 +0.07(+1.29%)
Jun 24, 2004 5.270 5.450 5.120 5.430 13,800 +0.18(+3.43%)
Jun 23, 2004 5.460 5.550 5.030 5.250 19,900 -0.20(-3.67%)
Jun 22, 2004 5.510 5.560 5.450 5.450 2,600 +0.04(+0.74%)
Jun 21, 2004 5.330 5.540 5.330 5.410 2,800 +0.01(+0.19%)
Jun 18, 2004 5.340 5.670 5.340 5.400 5,900 -0.09(-1.64%)
Jun 17, 2004 5.340 5.788 5.300 5.490 12,200 +0.04(+0.73%)
Jun 16, 2004 5.240 5.450 5.230 5.450 7,600 +0.14(+2.64%)
Jun 15, 2004 5.160 5.500 5.160 5.310 14,500 +0.21(+4.12%)
Jun 14, 2004 5.190 5.410 5.090 5.100 13,400 -0.26(-4.85%)
Jun 10, 2004 5.540 5.540 5.215 5.360 8,200 -0.29(-5.13%)
Jun 09, 2004 5.240 5.650 5.230 5.650 2,500 +0.15(+2.71%)
Jun 08, 2004 5.250 5.540 5.250 5.501 3,400 -0.05(-0.88%)
Jun 07, 2004 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Jun 04, 2004 5.540 5.560 5.360 5.550 14,000 +0.14(+2.57%)
Jun 03, 2004 5.480 5.700 5.400 5.411 2,200 -0.26(-4.57%)
Jun 02, 2004 5.720 5.980 5.510 5.670 13,400 -0.30(-5.01%)
Jun 01, 2004 5.710 5.970 5.710 5.969 11,300 +0.27(+4.72%)
May 28, 2004 5.200 5.700 5.200 5.700 18,600 +0.16(+2.89%)
May 27, 2004 5.100 5.540 5.100 5.540 7,800 +0.38(+7.36%)
May 26, 2004 5.270 5.450 5.150 5.160 7,300 -0.10(-1.90%)
May 25, 2004 5.100 5.370 5.100 5.260 19,500 -0.28(-5.05%)
May 24, 2004 5.560 5.560 5.540 5.540 1,600 -0.01(-0.18%)
May 21, 2004 5.540 5.570 5.440 5.550 7,200 +0.03(+0.54%)
May 20, 2004 5.630 5.640 5.501 5.520 9,600 +0.02(+0.36%)
May 19, 2004 5.170 5.530 5.170 5.500 13,500 +0.33(+6.38%)
May 18, 2004 5.430 5.430 5.020 5.170 14,700 -0.22(-4.08%)
May 17, 2004 5.580 5.580 5.200 5.390 11,300 -0.20(-3.58%)
May 14, 2004 5.640 5.720 5.580 5.590 5,700 -0.37(-6.21%)
May 13, 2004 6.350 6.350 5.710 5.960 1,400 +0.04(+0.68%)
May 12, 2004 6.040 6.040 5.840 5.920 4,600 -0.13(-2.15%)
May 11, 2004 5.860 6.050 5.860 6.050 4,200 +0.20(+3.42%)
May 10, 2004 6.240 6.240 5.600 5.850 11,500 -0.37(-5.95%)
May 07, 2004 6.000 6.230 6.000 6.220 9,300 +0.17(+2.81%)
May 06, 2004 5.890 6.060 5.810 6.050 6,400 +0.19(+3.24%)
May 05, 2004 5.990 6.000 5.770 5.860 17,700 -0.12(-2.01%)
May 04, 2004 6.000 6.000 5.870 5.980 8,200 -0.16(-2.61%)
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.