Bonso Elec Intl IN (NQ: BNSO )

5.960 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 5.980 6.114 5.830 5.960 23,818 -0.03(-0.50%)
May 11, 2021 6.270 6.270 5.820 5.990 45,987 -0.30(-4.77%)
May 10, 2021 6.100 6.790 5.930 6.290 201,055 +0.19(+3.11%)
May 07, 2021 5.850 6.190 5.820 6.100 68,989 +0.25(+4.27%)
May 06, 2021 5.950 6.238 5.825 5.850 83,572 -0.11(-1.85%)
May 05, 2021 6.040 6.081 5.900 5.960 40,879 +0.00(+0.00%)
May 04, 2021 6.380 6.380 5.950 5.960 72,935 -0.43(-6.73%)
May 03, 2021 5.980 6.620 5.880 6.390 487,919 +0.35(+5.79%)
Apr 30, 2021 6.280 6.326 5.950 6.040 27,000 -0.15(-2.42%)
Apr 29, 2021 6.400 6.490 6.120 6.190 15,995 -0.16(-2.52%)
Apr 28, 2021 6.550 6.550 6.290 6.350 23,807 -0.28(-4.22%)
Apr 27, 2021 6.670 6.794 6.420 6.630 9,121 -0.04(-0.60%)
Apr 26, 2021 6.650 6.808 6.400 6.670 8,435 +0.07(+1.06%)
Apr 23, 2021 6.500 6.660 6.370 6.600 11,200 +0.02(+0.30%)
Apr 22, 2021 6.470 6.703 6.320 6.580 10,433 +0.06(+0.92%)
Apr 21, 2021 6.310 6.680 6.310 6.520 30,440 +0.18(+2.84%)
Apr 20, 2021 6.250 6.550 6.110 6.340 21,468 +0.08(+1.28%)
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%)
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.