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 29, 2018
3.130
3.130
3.130
0
+0.04(+1.29%)
Mar 28, 2018
3.040
3.100
3.040
3.090
24,356
+0.13(+4.39%)
Mar 27, 2018
2.760
2.960
2.580
2.960
68,318
+0.23(+8.42%)
Mar 26, 2018
3.900
3.900
2.640
2.730
115,758
-1.17(-30.00%)
Mar 23, 2018
3.500
3.900
3.470
3.900
10,693
+0.20(+5.41%)
Mar 22, 2018
3.590
3.730
3.500
3.700
2,579
+0.07(+1.93%)
Mar 21, 2018
3.890
3.890
3.530
3.630
5,405
-0.27(-6.92%)
Mar 20, 2018
3.800
3.900
3.690
3.900
3,016
+0.11(+2.90%)
Mar 19, 2018
3.790
3.790
3.550
3.790
9,525
+0.03(+0.80%)
Mar 16, 2018
3.570
3.764
3.560
3.760
5,452
+0.20(+5.62%)
Mar 15, 2018
3.530
3.560
3.500
3.560
16,836
+0.03(+0.85%)
Mar 14, 2018
3.590
3.590
3.450
3.530
10,163
-0.08(-2.22%)
Mar 13, 2018
3.950
3.950
3.610
3.610
11,879
-0.38(-9.58%)
Mar 12, 2018
3.990
4.048
3.980
3.993
5,270
-0.03(-0.68%)
Mar 09, 2018
4.050
4.050
3.980
4.020
8,363
+0.02(+0.50%)
Mar 08, 2018
3.980
4.006
3.970
4.000
2,930
+0.06(+1.47%)
Mar 07, 2018
3.980
3.980
3.923
3.942
1,621
-0.03(-0.70%)
Mar 06, 2018
3.950
3.980
3.894
3.970
3,443
+0.09(+2.30%)
Mar 05, 2018
3.970
3.981
3.781
3.881
10,408
-0.11(-2.73%)
Mar 02, 2018
3.950
4.042
3.828
3.990
3,737
-0.02(-0.50%)
Mar 01, 2018
4.100
4.100
4.000
4.010
15,930
-0.08(-1.95%)
Feb 28, 2018
3.990
4.090
3.990
4.090
5,056
+0.12(+3.02%)
Feb 27, 2018
4.080
4.080
3.900
3.970
10,276
-0.13(-3.17%)
Feb 26, 2018
4.000
4.100
3.900
4.100
53,914
+0.21(+5.40%)
Feb 23, 2018
3.310
3.890
3.310
3.890
53,116
+0.62(+18.96%)
Feb 22, 2018
3.300
3.300
3.270
3.270
38,092
-0.21(-6.03%)
Feb 21, 2018
3.420
3.480
3.420
3.480
17,435
+0.03(+0.75%)
Feb 20, 2018
3.460
3.510
3.410
3.454
3,987
-0.03(-0.74%)
Feb 16, 2018
3.480
3.480
3.480
0
+0.01(+0.38%)
Feb 15, 2018
3.490
3.490
3.443
3.467
7,332
-0.02(-0.67%)
Feb 14, 2018
3.320
3.540
3.320
3.490
10,128
+0.20(+6.08%)
Feb 13, 2018
3.430
3.540
3.290
3.290
9,000
-0.11(-3.24%)
Feb 12, 2018
3.320
3.424
3.260
3.400
31,956
+0.13(+3.98%)
Feb 09, 2018
3.370
3.370
3.100
3.270
31,399
-0.08(-2.39%)
Feb 08, 2018
3.400
3.470
3.307
3.350
14,837
-0.15(-4.29%)
Feb 07, 2018
3.522
3.400
3.500
8,383
+0.00(+0.00%)
Feb 06, 2018
3.500
3.540
3.471
3.500
8,352
+0.08(+2.34%)
Feb 05, 2018
3.400
3.530
3.330
3.420
41,854
+0.02(+0.59%)
Feb 02, 2018
3.500
3.500
3.400
3.400
6,437
-0.11(-3.13%)
Feb 01, 2018
3.530
3.530
3.500
3.510
4,681
-0.03(-0.85%)
Jan 31, 2018
3.510
3.630
3.501
3.540
11,939
+0.03(+0.96%)
Jan 30, 2018
3.500
3.500
3.500
3.506
24,116
-0.04(-1.23%)
Jan 29, 2018
3.630
3.630
3.550
3.550
7,127
-0.10(-2.74%)
Jan 26, 2018
3.640
3.680
3.580
3.650
33,004
+0.07(+1.89%)
Jan 25, 2018
3.560
3.622
3.550
3.582
17,707
+0.03(+0.91%)
Jan 24, 2018
3.600
3.600
3.410
3.550
28,239
-0.03(-0.84%)
Jan 23, 2018
3.540
3.580
3.406
3.580
39,894
+0.14(+4.07%)
Jan 22, 2018
3.560
3.560
3.370
3.440
23,762
-0.06(-1.71%)
Jan 19, 2018
3.420
3.600
3.350
3.500
105,806
+0.18(+5.38%)
Jan 18, 2018
3.063
3.400
2.980
3.321
188,340
+0.33(+11.08%)
Jan 17, 2018
2.980
3.100
2.980
2.990
12,020
+0.04(+1.36%)
Jan 16, 2018
2.990
2.950
2.950
11,978
-0.04(-1.34%)
Jan 12, 2018
2.990
2.990
2.990
0
+0.06(+1.87%)
Jan 11, 2018
2.980
2.980
2.900
2.935
28,368
-0.02(-0.84%)
Jan 10, 2018
2.980
2.950
2.960
13,666
+0.03(+1.02%)
Jan 09, 2018
2.940
2.980
2.930
2.930
23,363
+0.04(+1.38%)
Jan 08, 2018
2.814
2.969
2.810
2.890
46,961
+0.09(+3.21%)
Jan 05, 2018
2.790
3.070
2.737
2.800
100,304
+0.07(+2.56%)
Jan 04, 2018
2.810
2.810
2.610
2.730
51,379
-0.01(-0.36%)
Jan 03, 2018
2.570
2.800
2.540
2.740
75,582
+0.15(+5.79%)
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
.