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 (%)
Mar 28, 2013
1.480
1.480
1.480
1.480
6,100
+0.03(+2.07%)
Mar 27, 2013
1.380
1.450
1.380
1.450
5,984
+0.05(+3.72%)
Mar 25, 2013
1.400
1.398
1.398
1.398
1,000
+0.02(+1.30%)
Mar 22, 2013
1.380
1.380
1.380
1.380
200
-0.11(-7.38%)
Mar 21, 2013
1.410
1.490
1.310
1.490
13,800
+0.07(+5.08%)
Mar 20, 2013
1.460
1.460
1.400
1.418
2,400
-0.07(-4.83%)
Mar 18, 2013
1.490
1.490
1.490
1.490
1,600
+0.00(+0.00%)
Mar 15, 2013
1.490
1.490
1.480
1.490
1,578
+0.05(+3.47%)
Mar 13, 2013
1.430
1.440
1.440
1.440
1,200
-0.13(-8.28%)
Mar 12, 2013
1.610
1.610
1.430
1.570
7,570
+0.02(+1.28%)
Mar 11, 2013
1.528
1.600
1.500
1.550
23,336
+0.09(+6.17%)
Mar 08, 2013
1.470
1.470
1.460
1.460
400
-0.03(-1.68%)
Mar 07, 2013
1.480
1.500
1.478
1.485
1,600
+0.11(+8.06%)
Mar 06, 2013
1.435
1.435
1.374
1.374
700
-0.13(-8.39%)
Mar 01, 2013
1.500
1.500
1.500
1.500
0
+0.00(+0.00%)
Feb 28, 2013
1.530
1.530
1.498
1.500
23,999
-0.03(-1.96%)
Feb 27, 2013
1.530
1.530
1.530
1.530
2,500
+0.05(+3.38%)
Feb 26, 2013
1.480
1.480
1.480
1.480
6,000
+0.00(+0.00%)
Feb 25, 2013
1.540
1.540
1.480
1.480
4,080
-0.06(-3.90%)
Feb 22, 2013
1.410
1.540
1.410
1.540
12,078
+0.14(+10.00%)
Feb 21, 2013
1.480
1.480
1.380
1.400
3,830
-0.04(-2.78%)
Feb 20, 2013
1.440
1.440
1.440
1.440
2,200
-0.06(-4.00%)
Feb 15, 2013
1.500
1.500
1.500
1.500
1,300
-0.02(-1.32%)
Feb 14, 2013
1.570
1.570
1.510
1.520
3,400
+0.01(+0.66%)
Feb 13, 2013
1.530
1.530
1.480
1.510
3,751
+0.06(+4.14%)
Feb 12, 2013
1.590
1.590
1.440
1.450
3,502
-0.15(-9.38%)
Feb 11, 2013
1.640
1.640
1.600
1.600
5,200
+0.07(+4.58%)
Feb 08, 2013
1.580
1.660
1.410
1.530
31,842
-0.04(-2.55%)
Feb 07, 2013
1.450
1.640
1.400
1.570
41,314
+0.21(+15.44%)
Feb 06, 2013
1.440
1.470
1.360
1.360
17,015
-0.10(-6.85%)
Feb 04, 2013
1.410
1.460
1.410
1.460
4,600
+0.05(+3.53%)
Feb 01, 2013
1.410
1.410
1.410
1.410
230
-0.10(-6.61%)
Jan 30, 2013
1.430
1.510
1.510
1.510
5,300
+0.10(+7.08%)
Jan 29, 2013
1.410
1.410
1.410
1.410
1,000
-0.06(-4.07%)
Jan 28, 2013
1.400
1.470
1.400
1.470
6,949
+0.06(+4.26%)
Jan 25, 2013
1.380
1.410
1.380
1.410
17,300
+0.01(+0.71%)
Jan 24, 2013
1.370
1.410
1.370
1.400
14,150
+0.03(+2.19%)
Jan 23, 2013
1.340
1.410
1.330
1.370
15,756
+0.03(+2.24%)
Jan 22, 2013
1.370
1.370
1.340
1.340
8,400
-0.03(-2.19%)
Jan 18, 2013
1.370
1.370
1.330
1.370
3,463
+0.04(+3.00%)
Jan 17, 2013
1.330
1.380
1.330
1.330
6,600
-0.04(-2.91%)
Jan 16, 2013
1.350
1.370
1.350
1.370
8,799
+0.06(+4.58%)
Jan 15, 2013
1.327
1.327
1.310
1.310
8,801
+0.02(+1.55%)
Jan 14, 2013
1.300
1.300
1.290
1.290
6,700
+0.00(+0.00%)
Jan 11, 2013
1.300
1.350
1.290
1.290
35,448
-0.05(-3.73%)
Jan 10, 2013
1.300
1.350
1.270
1.340
22,101
+0.00(+0.00%)
Jan 09, 2013
1.300
1.340
1.270
1.340
28,521
+0.04(+3.08%)
Jan 08, 2013
1.350
1.350
1.300
1.300
8,525
-0.06(-4.41%)
Jan 07, 2013
1.410
1.410
1.350
1.360
33,350
-0.10(-6.85%)
Jan 04, 2013
1.330
1.470
1.250
1.460
23,700
+0.18(+14.06%)
Jan 03, 2013
1.330
1.330
1.270
1.280
21,350
-0.05(-3.76%)
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
.