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 (%)
Dec 30, 2005
4.080
4.120
3.850
4.060
35,046
-0.17(-4.02%)
Dec 29, 2005
4.230
4.290
4.096
4.230
14,933
+0.02(+0.48%)
Dec 28, 2005
4.190
4.250
4.190
4.210
29,300
+0.02(+0.48%)
Dec 27, 2005
4.060
4.190
3.750
4.190
45,200
+0.06(+1.45%)
Dec 23, 2005
4.190
4.190
4.100
4.130
19,068
-0.02(-0.48%)
Dec 22, 2005
4.250
4.250
4.100
4.150
21,910
-0.05(-1.19%)
Dec 21, 2005
4.210
4.300
4.170
4.200
8,110
-0.10(-2.33%)
Dec 20, 2005
4.420
4.420
4.230
4.300
19,761
+0.07(+1.65%)
Dec 19, 2005
4.310
4.310
4.160
4.230
30,092
+0.11(+2.62%)
Dec 16, 2005
4.050
4.150
3.850
4.122
22,800
+0.27(+7.06%)
Dec 15, 2005
3.920
4.020
3.850
3.850
9,600
-0.11(-2.78%)
Dec 14, 2005
4.130
4.130
3.920
3.960
13,028
-0.09(-2.22%)
Dec 13, 2005
3.900
4.100
3.890
4.050
15,560
-0.05(-1.22%)
Dec 12, 2005
4.240
4.240
4.060
4.100
7,308
+0.04(+0.99%)
Dec 09, 2005
4.000
4.200
4.000
4.060
36,760
-0.18(-4.25%)
Dec 08, 2005
4.290
4.400
4.190
4.240
7,000
-0.01(-0.24%)
Dec 07, 2005
4.280
4.400
4.170
4.250
8,400
-0.02(-0.47%)
Dec 06, 2005
4.450
4.500
4.270
4.270
6,200
-0.21(-4.64%)
Dec 05, 2005
4.450
4.590
4.450
4.478
3,400
-0.11(-2.44%)
Dec 02, 2005
4.320
4.620
4.320
4.590
10,935
+0.16(+3.55%)
Dec 01, 2005
4.490
4.500
4.430
4.433
4,316
+0.08(+1.90%)
Nov 30, 2005
4.400
4.470
4.310
4.350
10,255
+0.05(+1.05%)
Nov 29, 2005
4.500
4.500
4.300
4.305
3,450
+0.00(+0.11%)
Nov 28, 2005
4.390
4.390
4.260
4.300
24,067
-0.10(-2.27%)
Nov 25, 2005
4.570
4.570
4.400
4.400
11,061
-0.12(-2.65%)
Nov 23, 2005
4.550
4.570
4.500
4.520
19,318
-0.03(-0.66%)
Nov 22, 2005
4.593
4.593
4.489
4.550
16,105
+0.02(+0.39%)
Nov 21, 2005
4.470
4.620
4.470
4.532
6,962
+0.06(+1.42%)
Nov 18, 2005
5.000
5.000
4.440
4.469
102,073
-0.73(-14.06%)
Nov 17, 2005
5.200
5.200
4.840
5.200
9,089
+0.03(+0.58%)
Nov 16, 2005
5.000
5.200
4.900
5.170
8,675
+0.27(+5.51%)
Nov 15, 2005
4.900
4.900
4.900
4.900
200
-0.03(-0.61%)
Nov 14, 2005
5.070
5.100
4.650
4.930
17,085
-0.12(-2.38%)
Nov 11, 2005
4.820
5.080
4.810
5.050
9,876
+0.11(+2.23%)
Nov 10, 2005
4.700
4.940
4.700
4.940
2,700
+0.11(+2.28%)
Nov 09, 2005
4.521
4.830
4.500
4.830
8,000
+0.08(+1.68%)
Nov 08, 2005
4.740
5.350
4.500
4.750
5,406
+0.19(+4.14%)
Nov 07, 2005
4.500
4.650
4.500
4.561
5,439
+0.06(+1.36%)
Nov 04, 2005
4.511
4.511
4.500
4.500
1,913
+0.06(+1.35%)
Nov 03, 2005
4.500
4.689
4.440
4.440
5,287
-0.07(-1.55%)
Nov 02, 2005
4.739
4.739
4.410
4.510
13,659
-0.09(-1.96%)
Nov 01, 2005
4.370
4.650
4.370
4.600
4,525
+0.09(+2.09%)
Oct 31, 2005
4.900
4.940
4.330
4.506
21,540
-0.20(-4.33%)
Oct 28, 2005
4.700
4.900
4.700
4.710
2,100
+0.01(+0.21%)
Oct 27, 2005
4.750
4.750
4.700
4.700
4,400
-0.00(-0.02%)
Oct 26, 2005
4.630
4.750
4.620
4.701
8,485
+0.09(+1.97%)
Oct 25, 2005
4.610
4.610
4.500
4.610
2,550
+0.03(+0.66%)
Oct 24, 2005
4.690
4.690
4.450
4.580
3,613
-0.17(-3.58%)
Oct 21, 2005
4.480
4.750
4.450
4.750
4,246
+0.22(+4.86%)
Oct 20, 2005
4.690
4.750
4.420
4.530
7,376
-0.16(-3.41%)
Oct 19, 2005
4.521
4.700
4.500
4.690
9,011
+0.12(+2.63%)
Oct 18, 2005
4.310
4.690
4.310
4.570
9,022
+0.07(+1.56%)
Oct 17, 2005
4.600
4.700
4.210
4.500
15,965
-0.06(-1.32%)
Oct 14, 2005
4.950
4.950
4.560
4.560
7,004
-0.03(-0.65%)
Oct 13, 2005
4.500
4.600
4.500
4.590
5,916
+0.03(+0.66%)
Oct 12, 2005
4.700
4.750
4.520
4.560
11,777
-0.14(-2.98%)
Oct 11, 2005
4.620
4.700
4.620
4.700
2,600
+0.08(+1.73%)
Oct 10, 2005
4.670
4.740
4.610
4.620
8,100
-0.04(-0.86%)
Oct 07, 2005
4.680
4.750
4.650
4.660
10,950
+0.03(+0.65%)
Oct 06, 2005
4.820
4.820
4.610
4.630
11,924
-0.33(-6.65%)
Oct 05, 2005
5.010
5.010
4.510
4.960
7,030
-0.02(-0.40%)
Oct 04, 2005
4.910
4.980
4.910
4.980
850
+0.08(+1.63%)
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
.