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
)
N/A
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 (%)
Oct 31, 2018
2.520
2.520
2.360
2.460
1,510
-0.06(-2.30%)
Oct 30, 2018
2.560
2.560
2.518
2.518
2,149
-0.14(-5.34%)
Oct 29, 2018
2.550
2.660
2.550
2.660
2,331
-0.06(-2.21%)
Oct 26, 2018
2.720
2.720
2.720
138
+0.00(+0.00%)
Oct 25, 2018
2.563
2.720
2.563
2.720
1,005
+0.03(+1.12%)
Oct 24, 2018
2.680
2.790
2.580
2.690
3,415
-0.05(-1.82%)
Oct 23, 2018
2.728
2.740
2.530
2.740
12,745
-0.02(-0.72%)
Oct 22, 2018
2.870
2.872
2.720
2.760
11,789
-0.11(-3.83%)
Oct 19, 2018
2.850
3.490
2.760
2.870
210,300
+0.02(+0.70%)
Oct 18, 2018
2.690
3.300
2.520
2.850
108,410
+0.06(+2.15%)
Oct 17, 2018
2.500
2.790
2.490
2.790
3,380
+0.09(+3.33%)
Oct 16, 2018
2.700
2.700
2.700
2.700
2,084
-0.08(-2.88%)
Oct 15, 2018
2.510
2.780
2.510
2.780
621
-0.06(-2.11%)
Oct 12, 2018
2.840
2.840
2.840
195
+0.00(+0.00%)
Oct 11, 2018
2.482
2.840
2.482
2.840
1,457
+0.05(+1.79%)
Oct 10, 2018
2.720
2.790
2.600
2.790
5,081
+0.09(+3.33%)
Oct 09, 2018
2.720
2.720
2.690
2.700
3,909
-0.15(-5.26%)
Oct 08, 2018
2.740
2.850
2.720
2.850
1,303
-0.04(-1.38%)
Oct 05, 2018
2.740
2.890
2.730
2.890
400
+0.08(+2.85%)
Oct 04, 2018
2.720
2.823
2.720
2.810
3,127
-0.04(-1.40%)
Oct 03, 2018
2.880
2.880
2.630
2.850
7,114
-0.01(-0.35%)
Oct 02, 2018
2.860
2.890
2.630
2.860
4,034
+0.23(+8.87%)
Oct 01, 2018
2.710
2.898
2.600
2.627
5,780
-0.16(-5.84%)
Sep 28, 2018
2.800
2.800
2.790
2.790
400
-0.10(-3.46%)
Sep 27, 2018
2.930
2.990
2.780
2.890
1,690
+0.00(+0.00%)
Sep 26, 2018
2.890
2.890
2.890
2.890
395
-0.00(-0.12%)
Sep 25, 2018
2.893
2.893
2.893
2.893
328
-0.11(-3.55%)
Sep 24, 2018
2.950
3.000
2.809
3.000
3,986
+0.05(+1.69%)
Sep 21, 2018
2.940
2.950
2.760
2.950
6,600
-0.04(-1.34%)
Sep 20, 2018
2.820
2.990
2.820
2.990
2,554
-0.06(-1.97%)
Sep 19, 2018
3.070
3.110
2.810
3.050
4,841
-0.09(-2.87%)
Sep 18, 2018
3.143
3.143
3.140
3.140
1,224
-0.01(-0.32%)
Sep 17, 2018
3.100
3.150
3.050
3.150
3,769
-0.14(-4.26%)
Sep 14, 2018
3.230
3.290
3.130
3.290
1,100
+0.07(+2.17%)
Sep 13, 2018
3.210
3.220
3.210
3.220
307
-0.08(-2.42%)
Sep 12, 2018
3.283
3.300
3.283
3.300
612
+0.09(+2.75%)
Sep 11, 2018
3.300
3.300
3.212
3.212
2,133
-0.09(-2.68%)
Sep 10, 2018
3.260
3.319
3.260
3.300
1,854
+0.04(+1.23%)
Sep 07, 2018
3.260
3.260
3.260
3.260
1,900
-0.01(-0.23%)
Sep 06, 2018
3.310
3.310
3.250
3.267
2,631
-0.06(-1.88%)
Sep 05, 2018
3.300
3.330
3.300
3.330
2,093
+0.02(+0.60%)
Sep 04, 2018
3.370
3.370
3.130
3.310
6,133
+0.10(+3.22%)
Aug 31, 2018
3.207
3.207
3.207
0
-0.09(-2.83%)
Aug 30, 2018
3.300
3.300
3.300
45
+0.00(+0.00%)
Aug 29, 2018
3.267
3.300
3.100
3.300
2,706
-0.02(-0.60%)
Aug 28, 2018
3.090
3.320
3.080
3.320
1,314
-0.01(-0.30%)
Aug 27, 2018
3.330
3.330
3.330
161
+0.00(+0.00%)
Aug 24, 2018
3.350
3.350
3.150
3.330
2,600
-0.02(-0.60%)
Aug 23, 2018
3.225
3.350
3.214
3.350
525
+0.10(+3.08%)
Aug 22, 2018
3.080
3.250
3.070
3.250
4,802
+0.00(+0.00%)
Aug 21, 2018
3.150
3.281
3.100
3.250
2,382
+0.06(+1.88%)
Aug 20, 2018
3.020
3.273
3.020
3.190
1,088
-0.09(-2.74%)
Aug 17, 2018
3.280
3.280
3.280
196
+0.00(+0.00%)
Aug 16, 2018
3.160
3.280
3.150
3.280
2,353
-0.05(-1.50%)
Aug 15, 2018
3.330
3.330
3.330
3.330
214
+0.03(+0.91%)
Aug 14, 2018
3.300
3.300
3.300
3.300
793
-0.03(-0.82%)
Aug 13, 2018
3.300
3.330
3.300
3.327
3,606
+0.03(+0.83%)
Aug 10, 2018
3.270
3.305
3.270
3.300
5,600
-0.06(-1.64%)
Aug 09, 2018
3.304
3.500
3.300
3.355
11,113
-0.08(-2.47%)
Aug 08, 2018
3.440
3.440
3.440
3.440
283
+0.00(+0.00%)
Aug 07, 2018
3.440
3.440
3.440
6
+0.00(+0.00%)
Aug 06, 2018
3.420
3.440
3.170
3.440
22,602
+0.14(+4.37%)
Aug 03, 2018
3.270
3.415
3.210
3.296
15,200
+0.12(+3.65%)
Aug 02, 2018
3.421
3.433
3.180
3.180
3,462
-0.12(-3.64%)
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
.