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 (%)
Apr 29, 2005
3.730
4.000
3.400
3.850
11,531
-0.11(-2.78%)
Apr 28, 2005
4.281
4.281
3.780
3.960
17,592
-0.34(-7.91%)
Apr 27, 2005
4.280
4.300
4.280
4.300
2,301
+0.03(+0.70%)
Apr 26, 2005
4.270
4.279
4.250
4.270
9,029
+0.02(+0.47%)
Apr 25, 2005
4.320
4.320
4.250
4.250
1,800
+0.00(+0.00%)
Apr 22, 2005
4.270
4.390
4.150
4.250
28,167
+0.05(+1.19%)
Apr 21, 2005
4.380
4.380
4.171
4.200
5,600
+0.00(+0.00%)
Apr 20, 2005
4.160
4.230
4.130
4.200
4,800
+0.04(+0.96%)
Apr 19, 2005
4.150
4.170
4.120
4.160
8,300
+0.02(+0.51%)
Apr 18, 2005
4.170
4.170
4.100
4.139
5,698
+0.04(+0.98%)
Apr 15, 2005
4.000
4.099
3.930
4.099
31,730
+0.05(+1.21%)
Apr 14, 2005
4.190
4.190
3.990
4.050
42,566
-0.06(-1.46%)
Apr 13, 2005
4.200
4.200
4.100
4.110
9,465
-0.05(-1.20%)
Apr 12, 2005
4.100
4.160
4.100
4.160
700
-0.05(-1.16%)
Apr 11, 2005
4.240
4.340
4.160
4.209
12,600
+0.03(+0.69%)
Apr 08, 2005
4.310
4.370
4.100
4.180
26,100
-0.12(-2.79%)
Apr 07, 2005
4.329
4.339
4.250
4.300
31,900
+0.05(+1.18%)
Apr 06, 2005
4.080
4.329
4.080
4.250
31,650
+0.09(+2.16%)
Apr 05, 2005
4.260
4.389
3.900
4.160
23,552
-0.19(-4.37%)
Apr 04, 2005
4.490
4.490
4.170
4.350
53,172
-0.07(-1.58%)
Apr 01, 2005
4.490
4.490
4.410
4.420
27,795
+0.00(+0.00%)
Mar 31, 2005
4.440
4.649
4.420
4.420
21,800
+0.00(+0.00%)
Mar 30, 2005
4.400
4.450
4.400
4.420
34,900
+0.02(+0.45%)
Mar 29, 2005
4.390
4.400
4.360
4.400
30,760
+0.01(+0.25%)
Mar 28, 2005
4.390
4.390
4.300
4.389
14,664
+0.06(+1.36%)
Mar 24, 2005
4.460
4.570
4.310
4.330
14,300
+0.02(+0.49%)
Mar 23, 2005
4.250
4.390
4.250
4.309
22,469
+0.07(+1.63%)
Mar 22, 2005
4.170
4.250
4.170
4.240
23,149
-0.09(-2.06%)
Mar 21, 2005
4.390
4.499
4.150
4.329
18,900
-0.04(-0.92%)
Mar 18, 2005
4.280
4.390
4.101
4.369
4,600
+0.13(+3.07%)
Mar 17, 2005
4.240
4.346
4.150
4.239
4,300
+0.18(+4.41%)
Mar 16, 2005
4.180
4.220
3.900
4.060
72,750
-0.11(-2.64%)
Mar 15, 2005
4.520
4.600
4.040
4.170
99,000
-0.34(-7.54%)
Mar 14, 2005
4.790
4.790
4.510
4.510
10,700
-0.02(-0.44%)
Mar 11, 2005
4.620
4.620
4.530
4.530
11,000
-0.10(-2.16%)
Mar 10, 2005
4.520
4.830
4.510
4.630
21,078
+0.12(+2.66%)
Mar 09, 2005
4.460
4.550
4.460
4.510
6,200
-0.08(-1.72%)
Mar 08, 2005
4.620
4.649
4.440
4.589
8,286
-0.03(-0.65%)
Mar 07, 2005
4.930
4.930
4.560
4.619
23,850
-0.25(-5.13%)
Mar 04, 2005
4.630
4.869
4.630
4.869
3,834
+0.05(+1.02%)
Mar 03, 2005
4.930
4.930
4.620
4.820
7,135
-0.03(-0.60%)
Mar 02, 2005
4.790
4.909
4.700
4.849
5,402
+0.21(+4.50%)
Mar 01, 2005
4.790
4.790
4.640
4.640
2,500
-0.13(-2.73%)
Feb 28, 2005
4.670
4.780
4.610
4.770
4,650
+0.06(+1.27%)
Feb 25, 2005
4.709
4.749
4.640
4.710
2,400
+0.06(+1.29%)
Feb 24, 2005
4.650
4.749
4.650
4.650
3,565
-0.13(-2.72%)
Feb 23, 2005
4.550
4.780
4.550
4.780
11,850
+0.13(+2.80%)
Feb 22, 2005
4.790
4.790
4.550
4.650
8,981
+0.20(+4.49%)
Feb 18, 2005
4.500
4.521
4.440
4.450
6,770
-0.18(-3.89%)
Feb 17, 2005
4.440
4.740
4.440
4.630
5,389
+0.02(+0.43%)
Feb 16, 2005
4.430
4.780
4.430
4.610
7,775
+0.03(+0.66%)
Feb 15, 2005
4.430
4.580
4.430
4.580
12,500
+0.09(+2.00%)
Feb 14, 2005
4.610
4.610
4.340
4.490
33,550
-0.11(-2.39%)
Feb 11, 2005
4.860
4.860
4.550
4.600
22,225
-0.19(-3.97%)
Feb 10, 2005
5.060
5.060
4.750
4.790
3,815
-0.08(-1.66%)
Feb 09, 2005
4.970
4.970
4.870
4.871
11,300
-0.10(-1.99%)
Feb 08, 2005
4.870
5.069
4.870
4.970
10,752
+0.01(+0.20%)
Feb 07, 2005
5.119
5.161
4.960
4.960
15,750
+0.06(+1.22%)
Feb 04, 2005
4.900
4.900
4.900
4.900
500
-0.03(-0.61%)
Feb 03, 2005
4.870
5.110
4.870
4.930
17,151
-0.04(-0.80%)
Feb 02, 2005
5.060
5.060
4.969
4.970
4,600
+0.00(+0.02%)
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
.