Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
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
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
5.021
5.080
4.850
5.010
14,224
+0.00(+0.00%)
Jan 28, 2005
5.010
5.059
4.860
5.010
4,000
-0.02(-0.40%)
Jan 27, 2005
5.031
5.050
5.030
5.030
2,200
+0.00(+0.00%)
Jan 26, 2005
5.100
5.210
5.020
5.030
26,230
-0.03(-0.59%)
Jan 25, 2005
5.010
5.100
5.010
5.060
2,277
+0.00(+0.00%)
Jan 24, 2005
5.000
5.100
5.000
5.060
15,008
+0.03(+0.60%)
Jan 21, 2005
5.000
5.100
5.000
5.030
10,010
+0.01(+0.20%)
Jan 20, 2005
5.021
5.021
5.010
5.020
18,749
-0.03(-0.59%)
Jan 19, 2005
5.140
5.140
5.050
5.050
600
-0.10(-1.94%)
Jan 18, 2005
5.089
5.190
5.000
5.150
25,949
+0.03(+0.59%)
Jan 14, 2005
4.951
5.180
4.951
5.120
22,150
+0.08(+1.59%)
Jan 13, 2005
5.060
5.160
5.000
5.040
4,900
-0.12(-2.31%)
Jan 12, 2005
5.089
5.179
5.030
5.159
3,550
+0.11(+2.16%)
Jan 11, 2005
5.200
5.349
5.020
5.050
12,870
-0.02(-0.39%)
Jan 10, 2005
5.000
5.270
5.000
5.070
7,301
-0.31(-5.74%)
Jan 07, 2005
5.549
5.549
4.950
5.379
27,531
-0.03(-0.57%)
Jan 06, 2005
5.480
5.630
5.250
5.410
20,950
+0.06(+1.14%)
Jan 05, 2005
5.470
5.690
5.260
5.349
54,665
-0.42(-7.30%)
Jan 04, 2005
5.240
6.200
5.030
5.770
358,427
+0.57(+10.96%)
Jan 03, 2005
5.300
5.310
5.200
5.200
4,257
-0.09(-1.68%)
Dec 31, 2004
5.030
5.300
5.030
5.289
12,200
-0.05(-0.94%)
Dec 30, 2004
5.370
5.370
4.920
5.339
18,600
+0.25(+4.91%)
Dec 29, 2004
5.089
5.089
5.089
5.089
300
+0.10(+1.98%)
Dec 28, 2004
5.219
5.290
4.980
4.990
8,000
-0.08(-1.58%)
Dec 27, 2004
5.099
5.099
5.070
5.070
3,200
-0.10(-1.93%)
Dec 23, 2004
5.111
5.170
5.000
5.170
13,300
-0.04(-0.75%)
Dec 22, 2004
5.170
5.240
5.100
5.209
6,600
+0.03(+0.56%)
Dec 21, 2004
5.339
5.339
5.180
5.180
300
-0.07(-1.33%)
Dec 20, 2004
5.350
5.459
5.180
5.250
7,600
-0.02(-0.36%)
Dec 17, 2004
5.390
5.400
5.140
5.269
6,700
-0.07(-1.33%)
Dec 16, 2004
5.400
5.400
5.330
5.340
6,700
-0.06(-1.09%)
Dec 15, 2004
5.460
5.570
5.270
5.399
9,300
-0.07(-1.28%)
Dec 14, 2004
5.230
5.560
5.200
5.469
11,000
-0.03(-0.56%)
Dec 13, 2004
5.250
5.550
5.250
5.500
5,000
+0.24(+4.58%)
Dec 10, 2004
5.210
5.470
5.160
5.259
18,700
-0.07(-1.33%)
Dec 09, 2004
5.320
5.334
5.320
5.330
1,100
-0.13(-2.36%)
Dec 08, 2004
5.211
5.459
5.211
5.459
2,500
+0.14(+2.61%)
Dec 07, 2004
5.210
5.630
5.210
5.320
9,400
-0.18(-3.27%)
Dec 06, 2004
5.321
5.500
5.310
5.500
2,700
-0.02(-0.36%)
Dec 03, 2004
5.499
5.590
5.400
5.520
4,400
+0.02(+0.36%)
Dec 02, 2004
5.580
5.580
5.161
5.500
8,300
+0.00(+0.02%)
Dec 01, 2004
5.480
5.500
5.400
5.499
10,000
-0.04(-0.74%)
Nov 30, 2004
5.550
5.550
5.290
5.540
1,500
+0.04(+0.75%)
Nov 29, 2004
4.870
5.590
4.870
5.499
14,600
+0.25(+4.74%)
Nov 26, 2004
4.870
5.300
4.870
5.250
4,100
-0.25(-4.55%)
Nov 24, 2004
5.370
5.509
5.110
5.500
18,100
+0.19(+3.58%)
Nov 23, 2004
4.600
5.450
4.600
5.310
50,600
+0.68(+14.71%)
Nov 22, 2004
4.699
4.700
4.540
4.629
6,700
-0.07(-1.51%)
Nov 19, 2004
4.500
4.710
4.500
4.700
1,800
+0.04(+0.86%)
Nov 18, 2004
4.590
4.660
4.520
4.660
3,000
-0.15(-3.12%)
Nov 17, 2004
4.850
4.850
4.500
4.810
4,200
+0.00(+0.00%)
Nov 16, 2004
4.280
4.820
4.280
4.810
11,800
+0.20(+4.34%)
Nov 15, 2004
4.800
4.800
4.500
4.610
11,500
-0.25(-5.14%)
Nov 12, 2004
5.000
5.000
4.770
4.860
17,100
-0.09(-1.82%)
Nov 11, 2004
4.610
5.490
4.610
4.950
62,900
+0.25(+5.32%)
Nov 10, 2004
4.750
4.750
4.660
4.700
6,800
+0.10(+2.17%)
Nov 09, 2004
4.560
4.759
4.500
4.600
4,200
+0.10(+2.22%)
Nov 08, 2004
4.490
4.540
4.361
4.500
8,600
+0.00(+0.00%)
Nov 05, 2004
4.500
4.500
4.400
4.500
2,000
+0.06(+1.35%)
Nov 04, 2004
4.530
4.530
4.380
4.440
5,500
-0.08(-1.77%)
Nov 03, 2004
4.440
4.550
4.440
4.520
13,400
+0.07(+1.57%)
Nov 02, 2004
4.620
4.620
4.450
4.450
13,200
-0.20(-4.30%)
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
.