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 (%)
May 31, 2012
1.180
1.180
1.180
1.180
0
-0.07(-5.59%)
May 29, 2012
1.250
1.250
1.250
1.250
0
+0.22(+21.35%)
May 25, 2012
1.030
1.030
1.020
1.030
6,000
+0.00(+0.01%)
May 23, 2012
0.9700
1.030
1.030
1.030
1,500
+0.00(+0.11%)
May 22, 2012
1.029
1.029
1.029
1.029
500
+0.03(+2.88%)
May 21, 2012
1.078
1.078
1.000
1.000
6,780
-0.05(-4.76%)
May 18, 2012
1.100
1.100
1.030
1.050
6,900
-0.03(-2.78%)
May 17, 2012
1.100
1.100
1.080
1.080
1,000
-0.05(-4.42%)
May 16, 2012
1.150
1.150
1.130
1.130
3,300
-0.01(-0.89%)
May 15, 2012
1.140
1.140
1.140
1.140
2,550
-0.02(-1.72%)
May 14, 2012
1.220
1.220
1.160
1.160
4,048
-0.12(-9.38%)
May 11, 2012
1.210
1.280
1.200
1.280
1,600
+0.04(+3.23%)
May 10, 2012
1.240
1.240
1.240
1.240
1,600
-0.01(-0.80%)
May 04, 2012
1.240
1.250
1.250
1.250
2,400
+0.01(+0.81%)
May 02, 2012
1.230
1.240
1.240
1.240
600
+0.00(+0.00%)
Apr 30, 2012
1.210
1.240
1.240
1.240
1,400
-0.10(-7.46%)
Apr 25, 2012
1.260
1.340
1.340
1.340
1,000
+0.10(+8.06%)
Apr 24, 2012
1.240
1.247
1.240
1.240
5,452
-0.11(-8.08%)
Apr 20, 2012
1.340
1.349
1.349
1.349
2,800
+0.13(+10.57%)
Apr 19, 2012
1.230
1.240
1.220
1.220
556
-0.01(-0.81%)
Apr 18, 2012
1.280
1.280
1.230
1.230
8,490
-0.11(-8.21%)
Apr 17, 2012
1.280
1.340
1.250
1.340
9,348
-0.06(-4.22%)
Apr 13, 2012
1.670
1.399
1.399
1.399
87,400
-0.15(-9.74%)
Apr 12, 2012
1.200
1.880
1.200
1.550
117,501
+0.35(+29.17%)
Apr 10, 2012
1.200
1.200
1.200
1.200
200
-0.09(-6.98%)
Apr 05, 2012
1.240
1.290
1.290
1.290
1,700
+0.02(+1.57%)
Apr 04, 2012
1.270
1.270
1.270
1.270
100
+0.09(+7.63%)
Apr 02, 2012
1.200
1.180
1.180
1.180
500
-0.02(-1.67%)
Mar 26, 2012
1.200
1.200
1.200
1.200
0
-0.02(-1.64%)
Mar 21, 2012
1.300
1.220
1.220
1.220
2,200
-0.04(-3.17%)
Mar 20, 2012
1.260
1.260
1.260
1.260
300
+0.06(+5.00%)
Mar 19, 2012
1.200
1.200
1.200
1.200
550
-0.02(-1.64%)
Mar 15, 2012
1.220
1.220
1.220
1.220
100
-0.00(-0.01%)
Mar 14, 2012
1.310
1.310
1.220
1.220
2,560
+0.02(+1.68%)
Mar 13, 2012
1.200
1.200
1.200
1.200
100
-0.13(-9.77%)
Mar 09, 2012
1.330
1.330
1.330
1.330
0
+0.13(+10.83%)
Mar 08, 2012
1.200
1.200
1.200
1.200
500
-0.02(-1.64%)
Mar 07, 2012
1.220
1.220
1.220
1.220
200
+0.04(+3.39%)
Mar 05, 2012
1.180
1.180
1.180
1.180
400
+0.00(+0.00%)
Feb 29, 2012
1.180
1.180
1.180
1.180
200
-0.01(-0.84%)
Feb 27, 2012
1.200
1.190
1.190
1.190
8,000
-0.02(-1.65%)
Feb 24, 2012
1.230
1.230
1.210
1.210
5,798
-0.09(-6.87%)
Feb 22, 2012
1.180
1.299
1.299
1.299
1,200
+0.07(+5.63%)
Feb 21, 2012
1.230
1.230
1.230
1.230
100
+0.00(+0.00%)
Feb 15, 2012
1.230
1.230
1.230
1.230
100
-0.06(-4.65%)
Feb 13, 2012
1.290
1.290
1.290
1.290
1,000
+0.01(+0.78%)
Feb 09, 2012
1.250
1.280
1.280
1.280
4,500
+0.03(+2.40%)
Feb 08, 2012
1.250
1.250
1.220
1.250
1,859
+0.02(+1.38%)
Feb 07, 2012
1.266
1.266
1.233
1.233
650
+0.01(+1.07%)
Feb 01, 2012
1.220
1.220
1.220
1.220
100
-0.07(-5.43%)
Jan 31, 2012
1.250
1.290
1.200
1.290
4,100
+0.08(+6.61%)
Jan 30, 2012
1.210
1.210
1.210
1.210
300
+0.00(+0.00%)
Jan 27, 2012
1.210
1.210
1.210
1.210
3,185
-0.07(-5.47%)
Jan 26, 2012
1.300
1.300
1.250
1.280
5,000
-0.07(-5.19%)
Jan 25, 2012
1.270
1.350
1.250
1.350
2,900
+0.16(+13.45%)
Jan 23, 2012
1.190
1.190
1.190
1.190
1,500
-0.04(-3.25%)
Jan 20, 2012
1.140
1.230
1.140
1.230
8,141
+0.08(+6.96%)
Jan 17, 2012
1.150
1.150
1.150
1.150
2,500
-0.02(-1.72%)
Jan 12, 2012
1.200
1.170
1.170
1.170
3,800
-0.03(-2.49%)
Jan 11, 2012
1.200
1.200
1.200
1.200
100
+0.00(+0.00%)
Jan 09, 2012
1.130
1.200
1.200
1.200
1,700
+0.05(+4.35%)
Jan 06, 2012
1.160
1.260
1.150
1.150
1,000
-0.10(-8.00%)
Jan 03, 2012
1.240
1.250
1.250
1.250
200
+0.05(+4.17%)
Dec 30, 2011
1.180
1.270
1.100
1.200
9,400
+0.00(+0.00%)
Dec 29, 2011
1.340
1.340
1.200
1.200
650
+0.00(+0.00%)
Dec 28, 2011
1.300
1.300
1.180
1.200
500
+0.02(+1.69%)
Dec 27, 2011
1.220
1.230
1.180
1.180
2,000
+0.00(+0.00%)
Dec 23, 2011
1.220
1.310
1.180
1.180
23,800
+0.00(+0.00%)
Dec 21, 2011
1.220
1.220
1.170
1.180
2,200
-0.18(-13.36%)
Dec 20, 2011
1.150
1.362
1.150
1.362
2,250
+0.15(+12.56%)
Dec 19, 2011
1.330
1.340
1.210
1.210
1,486
+0.04(+3.42%)
Dec 16, 2011
1.190
1.190
1.140
1.170
1,120
-0.03(-2.50%)
Dec 15, 2011
1.200
1.200
1.200
1.200
200
+0.04(+3.45%)
Dec 14, 2011
1.220
1.266
1.140
1.160
3,429
-0.06(-4.92%)
Dec 09, 2011
1.220
1.220
1.220
1.220
0
+0.00(+0.00%)
Dec 08, 2011
1.360
1.360
1.220
1.220
1,200
+0.02(+1.67%)
Dec 05, 2011
1.210
1.200
1.200
1.200
4,400
-0.08(-6.25%)
Dec 02, 2011
1.210
1.280
1.200
1.280
5,710
-0.12(-8.57%)
Dec 01, 2011
1.200
1.400
1.200
1.400
1,778
+0.20(+16.67%)
Nov 30, 2011
1.390
1.390
1.200
1.200
1,300
-0.04(-3.23%)
Nov 29, 2011
1.260
1.260
1.240
1.240
945
-0.02(-1.59%)
Nov 21, 2011
1.270
1.260
1.260
1.260
3,300
+0.02(+1.60%)
Nov 17, 2011
1.240
1.240
1.240
1.240
0
-0.09(-6.76%)
Nov 16, 2011
1.300
1.330
1.300
1.330
9,887
+0.12(+9.92%)
Nov 11, 2011
1.200
1.210
1.210
1.210
1,600
-0.04(-3.21%)
Nov 10, 2011
1.200
1.250
1.200
1.250
1,430
-0.02(-1.57%)
Nov 09, 2011
1.240
1.290
1.200
1.270
2,700
-0.03(-2.31%)
Nov 08, 2011
1.230
1.300
1.070
1.300
8,499
+0.08(+6.56%)
Nov 07, 2011
1.220
1.220
1.220
1.220
400
+0.00(+0.00%)
Nov 04, 2011
1.220
1.220
1.220
1.220
334
+0.00(+0.00%)
Nov 02, 2011
1.280
1.220
1.220
1.220
3,200
-0.06(-4.69%)
Nov 01, 2011
1.260
1.280
1.220
1.280
4,433
-0.09(-6.57%)
Oct 28, 2011
1.370
1.370
1.370
1.370
700
+0.08(+6.20%)
Oct 27, 2011
1.310
1.350
1.290
1.290
1,617
-0.03(-2.27%)
Oct 26, 2011
1.350
1.350
1.320
1.320
1,000
-0.09(-6.22%)
Oct 19, 2011
1.410
1.408
1.408
1.408
300
-0.03(-2.25%)
Oct 18, 2011
1.400
1.440
1.400
1.440
400
+0.06(+4.35%)
Oct 14, 2011
1.300
1.380
1.380
1.380
1,800
+0.08(+6.15%)
Oct 12, 2011
1.230
1.300
1.300
1.300
5,800
-0.08(-5.79%)
Oct 11, 2011
1.360
1.390
1.220
1.380
4,125
+0.09(+6.98%)
Oct 10, 2011
1.400
1.400
1.130
1.290
8,460
-0.07(-5.15%)
Oct 07, 2011
1.330
1.400
1.330
1.360
4,550
+0.15(+12.40%)
Oct 06, 2011
1.250
1.250
1.210
1.210
2,500
-0.10(-7.63%)
Oct 05, 2011
1.420
1.440
1.310
1.310
3,440
-0.14(-9.66%)
Oct 03, 2011
1.450
1.450
1.450
1.450
0
-0.06(-3.97%)
Sep 26, 2011
1.510
1.510
1.510
1.510
0
+0.01(+0.66%)
Sep 23, 2011
1.560
1.560
1.500
1.500
1,250
+0.00(+0.00%)
Sep 22, 2011
1.650
1.650
1.500
1.500
1,100
-0.02(-1.31%)
Sep 21, 2011
1.520
1.520
1.520
1.520
100
+0.06(+4.11%)
Sep 20, 2011
1.580
1.580
1.460
1.460
2,100
-0.12(-7.59%)
Sep 19, 2011
1.620
1.620
1.520
1.580
1,313
-0.11(-6.51%)
Sep 16, 2011
1.650
1.690
1.650
1.690
1,500
+0.09(+5.62%)
Sep 14, 2011
1.600
1.600
1.600
1.600
0
+0.11(+7.38%)
Sep 13, 2011
1.500
1.500
1.470
1.490
7,200
-0.01(-0.67%)
Sep 12, 2011
1.550
1.550
1.500
1.500
4,400
-0.02(-1.32%)
Sep 07, 2011
1.520
1.520
1.520
1.520
1,100
+0.08(+5.56%)
Sep 06, 2011
1.520
1.520
1.440
1.440
900
-0.02(-1.37%)
Sep 02, 2011
1.650
1.660
1.460
1.460
12,200
-0.19(-11.52%)
Sep 01, 2011
1.700
1.710
1.650
1.650
4,000
+0.00(+0.00%)
Aug 31, 2011
1.720
1.720
1.650
1.650
5,200
-0.05(-2.94%)
Aug 30, 2011
1.730
1.730
1.550
1.700
5,539
+0.10(+6.24%)
Aug 29, 2011
1.600
1.970
1.570
1.600
5,283
+0.05(+3.23%)
Aug 26, 2011
1.490
1.550
1.490
1.550
300
+0.03(+1.97%)
Aug 25, 2011
1.500
1.570
1.500
1.520
6,762
+0.04(+2.70%)
Aug 24, 2011
1.490
1.520
1.400
1.480
10,812
-0.08(-5.12%)
Aug 23, 2011
1.570
1.660
1.330
1.560
24,420
-0.14(-8.20%)
Aug 22, 2011
1.530
1.699
1.510
1.699
1,899
-0.04(-2.34%)
Aug 19, 2011
1.650
1.790
1.530
1.740
2,298
+0.09(+5.45%)
Aug 18, 2011
1.660
1.660
1.650
1.650
1,900
-0.18(-9.84%)
Aug 16, 2011
1.750
1.830
1.830
1.830
2,700
-0.11(-5.67%)
Aug 15, 2011
1.760
1.940
1.760
1.940
6,503
-0.05(-2.51%)
Aug 12, 2011
1.760
1.990
1.750
1.990
2,301
-0.01(-0.50%)
Aug 11, 2011
1.940
2.000
1.940
2.000
3,640
+0.11(+5.82%)
Aug 10, 2011
1.880
1.900
1.750
1.890
3,900
+0.06(+3.28%)
Aug 09, 2011
1.830
2.000
1.730
1.830
4,135
+0.03(+1.67%)
Aug 08, 2011
1.690
1.940
1.610
1.800
2,450
-0.19(-9.55%)
Aug 05, 2011
1.890
1.990
1.800
1.990
6,692
+0.07(+3.65%)
Aug 04, 2011
2.010
2.020
1.890
1.920
1,246
-0.12(-5.88%)
Aug 02, 2011
2.010
2.040
2.040
2.040
1,200
-0.04(-1.92%)
Aug 01, 2011
2.050
2.130
2.050
2.080
711
-0.01(-0.48%)
Jul 29, 2011
2.030
2.100
1.950
2.090
3,950
+0.06(+3.14%)
Jul 28, 2011
2.130
2.130
2.020
2.026
2,900
+0.02(+0.81%)
Jul 27, 2011
2.028
2.090
2.010
2.010
1,225
-0.00(-0.00%)
Jul 26, 2011
2.050
2.140
2.010
2.010
2,296
-0.03(-1.47%)
Jul 25, 2011
2.000
2.120
2.000
2.040
600
-0.01(-0.49%)
Jul 22, 2011
2.070
2.140
2.050
2.050
1,783
-0.06(-2.84%)
Jul 21, 2011
2.080
2.130
2.010
2.110
3,600
+0.02(+0.95%)
Jul 20, 2011
2.040
2.170
2.040
2.090
5,269
-0.02(-0.94%)
Jul 19, 2011
2.010
2.110
2.010
2.110
5,643
+0.06(+2.93%)
Jul 18, 2011
2.070
2.070
2.050
2.050
1,100
-0.02(-0.97%)
Jul 15, 2011
2.050
2.139
2.050
2.070
5,900
+0.02(+0.98%)
Jul 14, 2011
2.150
2.150
2.050
2.050
11,123
-0.15(-6.82%)
Jul 13, 2011
2.190
2.245
2.100
2.200
2,288
+0.06(+2.80%)
Jul 12, 2011
2.100
2.320
2.100
2.140
10,036
-0.14(-6.14%)
Jul 11, 2011
2.390
2.390
2.280
2.280
1,300
-0.20(-8.06%)
Jul 08, 2011
2.400
2.480
2.070
2.480
27,656
+0.08(+3.33%)
Jul 07, 2011
2.400
2.710
2.400
2.400
27,047
-0.09(-3.61%)
Jul 06, 2011
2.410
2.690
2.371
2.490
46,507
+0.17(+7.33%)
Jul 05, 2011
2.450
2.450
2.293
2.320
9,529
-0.12(-4.92%)
Jul 01, 2011
1.950
2.800
1.920
2.440
27,277
+0.44(+22.00%)
Jun 29, 2011
1.870
2.000
2.000
2.000
4,100
-0.02(-0.99%)
Jun 28, 2011
1.980
2.020
1.970
2.020
25,993
+0.14(+7.44%)
Jun 27, 2011
2.000
2.000
1.860
1.880
8,150
-0.20(-9.61%)
Jun 23, 2011
2.060
2.080
2.080
2.080
1,500
+0.01(+0.48%)
Jun 22, 2011
1.890
2.070
1.850
2.070
4,669
+0.07(+3.50%)
Jun 21, 2011
2.090
2.090
1.860
2.000
7,250
+0.15(+8.11%)
Jun 20, 2011
2.010
2.120
1.790
1.850
1,733
+0.02(+1.09%)
Jun 17, 2011
2.020
2.120
1.750
1.830
5,634
+0.03(+1.67%)
Jun 16, 2011
1.900
1.900
1.800
1.800
7,917
-0.16(-8.16%)
Jun 15, 2011
1.960
1.960
1.960
1.960
100
-0.10(-4.90%)
Jun 14, 2011
2.030
2.070
1.980
2.061
4,440
-0.06(-2.78%)
Jun 13, 2011
1.980
2.120
1.980
2.120
665
+0.00(+0.00%)
Jun 09, 2011
2.060
2.120
2.120
2.120
1,500
+0.00(+0.00%)
Jun 07, 2011
2.120
2.120
2.120
2.120
100
-0.10(-4.50%)
Jun 06, 2011
2.120
2.220
2.110
2.220
1,000
-0.02(-0.89%)
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
.