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 29, 2015
1.780
1.560
1.560
1.560
400
-0.01(-0.64%)
May 28, 2015
1.590
1.590
1.570
1.570
1,052
-0.02(-1.26%)
May 27, 2015
1.590
1.590
1.590
1.590
212
-0.02(-1.24%)
May 26, 2015
1.610
1.610
1.610
1.610
175
-0.03(-1.64%)
May 22, 2015
1.650
1.637
1.637
1.637
10,500
-0.05(-2.99%)
May 19, 2015
1.690
1.687
1.687
1.687
100
+0.05(+2.88%)
May 18, 2015
1.843
1.843
1.640
1.640
3,525
-0.03(-2.01%)
May 15, 2015
1.610
1.703
1.580
1.674
3,500
+0.03(+2.05%)
May 14, 2015
1.650
1.650
1.640
1.640
200
-0.16(-8.89%)
May 13, 2015
1.710
1.830
1.710
1.800
4,795
+0.13(+7.78%)
May 12, 2015
1.600
1.750
1.600
1.670
3,425
-0.06(-3.47%)
May 11, 2015
1.670
1.731
1.670
1.730
3,514
+0.13(+8.12%)
May 08, 2015
1.580
1.620
1.580
1.600
2,543
-0.12(-7.04%)
May 07, 2015
1.630
1.743
1.630
1.721
14,801
+0.15(+9.62%)
May 06, 2015
1.572
1.620
1.570
1.570
2,100
+0.00(+0.01%)
May 05, 2015
1.560
1.720
1.560
1.570
1,565
-0.04(-2.48%)
May 04, 2015
1.580
1.610
1.580
1.610
1,025
-0.09(-5.29%)
May 01, 2015
1.714
1.714
1.700
1.700
400
+0.00(+0.00%)
Apr 30, 2015
1.690
1.700
1.680
1.700
5,420
+0.01(+0.59%)
Apr 29, 2015
1.680
1.690
1.640
1.690
6,451
+0.09(+5.62%)
Apr 28, 2015
1.550
1.689
1.550
1.600
7,442
-0.08(-4.71%)
Apr 27, 2015
1.560
1.679
1.560
1.679
2,216
-0.01(-0.65%)
Apr 24, 2015
1.560
1.690
1.550
1.690
3,150
+0.09(+5.69%)
Apr 23, 2015
1.620
1.620
1.550
1.599
8,355
-0.03(-1.90%)
Apr 22, 2015
1.700
1.700
1.560
1.630
5,507
+0.00(+0.00%)
Apr 21, 2015
1.480
1.690
1.480
1.630
10,299
+0.17(+11.64%)
Apr 20, 2015
1.439
1.490
1.430
1.460
39,762
+0.02(+1.39%)
Apr 17, 2015
1.340
1.440
1.340
1.440
918
+0.02(+1.74%)
Apr 16, 2015
1.430
1.470
1.415
1.415
3,388
+0.08(+5.63%)
Apr 15, 2015
1.340
1.340
1.340
1.340
269
-0.02(-1.47%)
Apr 14, 2015
1.490
1.490
1.300
1.360
8,077
+0.02(+1.49%)
Apr 13, 2015
1.424
1.488
1.340
1.340
6,478
-0.09(-6.29%)
Apr 10, 2015
1.359
1.430
1.310
1.430
7,230
+0.12(+9.16%)
Apr 09, 2015
1.310
1.310
1.310
1.310
100
+0.01(+0.77%)
Apr 08, 2015
1.370
1.410
1.300
1.300
10,708
-0.08(-5.80%)
Apr 07, 2015
1.290
1.380
1.290
1.380
1,100
+0.08(+6.24%)
Apr 06, 2015
1.250
1.309
1.250
1.299
6,970
-0.01(-0.84%)
Apr 02, 2015
1.300
1.310
1.310
1.310
10,200
-0.03(-2.24%)
Apr 01, 2015
1.320
1.340
1.310
1.340
722
-0.00(-0.01%)
Mar 31, 2015
1.330
1.360
1.330
1.340
3,463
-0.06(-4.21%)
Mar 30, 2015
1.340
1.399
1.330
1.399
1,400
-0.01(-0.78%)
Mar 27, 2015
1.350
1.410
1.350
1.410
1,440
+0.00(+0.00%)
Mar 26, 2015
1.439
1.440
1.360
1.410
5,230
-0.05(-3.36%)
Mar 25, 2015
1.410
1.459
1.410
1.459
994
+0.06(+4.21%)
Mar 24, 2015
1.470
1.540
1.400
1.400
5,216
+0.04(+2.94%)
Mar 23, 2015
1.500
1.530
1.340
1.360
6,329
-0.16(-10.40%)
Mar 19, 2015
1.440
1.518
1.518
1.518
900
+0.06(+3.96%)
Mar 18, 2015
1.420
1.460
1.410
1.460
1,300
-0.08(-5.35%)
Mar 17, 2015
1.400
1.543
1.400
1.543
777
+0.14(+10.19%)
Mar 16, 2015
1.400
1.400
1.400
1.400
130
+0.00(+0.00%)
Mar 13, 2015
1.400
1.400
1.400
1.400
955
-0.07(-4.55%)
Mar 12, 2015
1.469
1.469
1.450
1.467
2,500
-0.03(-2.21%)
Mar 11, 2015
1.450
1.500
1.450
1.500
1,099
+0.04(+2.77%)
Mar 10, 2015
1.450
1.467
1.450
1.460
1,850
+0.01(+0.66%)
Mar 09, 2015
1.470
1.470
1.450
1.450
1,100
+0.00(+0.00%)
Mar 06, 2015
1.450
1.450
1.450
1.450
3,484
-0.01(-0.98%)
Mar 05, 2015
1.492
1.492
1.464
1.464
900
+0.06(+4.60%)
Mar 04, 2015
1.404
1.404
1.400
1.400
2,055
+0.00(+0.00%)
Mar 03, 2015
1.500
1.500
1.320
1.400
782
+0.11(+8.53%)
Mar 02, 2015
1.500
1.500
1.290
1.290
3,499
-0.23(-15.13%)
Feb 27, 2015
1.519
1.520
1.519
1.520
500
+0.09(+6.29%)
Feb 26, 2015
1.520
1.530
1.430
1.430
750
-0.02(-1.04%)
Feb 25, 2015
1.389
1.470
1.389
1.445
6,807
+0.09(+7.04%)
Feb 24, 2015
1.470
1.500
1.260
1.350
25,797
-0.13(-8.78%)
Feb 23, 2015
1.480
1.570
1.390
1.480
12,258
+0.06(+4.30%)
Feb 20, 2015
1.300
1.490
1.300
1.419
13,362
+0.18(+14.44%)
Feb 19, 2015
1.240
1.240
1.240
1.240
3,100
-0.03(-2.36%)
Feb 17, 2015
1.270
1.270
1.270
1.270
4,500
-0.06(-4.65%)
Feb 13, 2015
1.370
1.332
1.332
1.332
400
+0.06(+4.88%)
Feb 11, 2015
1.310
1.270
1.270
1.270
600
-0.02(-1.55%)
Feb 10, 2015
1.337
1.337
1.290
1.290
200
-0.07(-5.15%)
Feb 09, 2015
1.350
1.360
1.320
1.360
5,000
+0.05(+3.82%)
Feb 03, 2015
1.290
1.310
1.310
1.310
500
-0.02(-1.50%)
Feb 02, 2015
1.330
1.330
1.330
1.330
1,050
+0.01(+0.76%)
Jan 30, 2015
1.250
1.320
1.250
1.320
2,100
+0.06(+4.75%)
Jan 29, 2015
1.270
1.330
1.260
1.260
12,501
-0.01(-0.78%)
Jan 26, 2015
1.270
1.270
1.270
1.270
400
-0.08(-5.93%)
Jan 23, 2015
1.349
1.350
1.349
1.350
2,030
+0.00(+0.00%)
Jan 22, 2015
1.280
1.350
1.280
1.350
17,374
+0.07(+5.47%)
Jan 21, 2015
1.350
1.350
1.280
1.280
8,871
+0.00(+0.00%)
Jan 20, 2015
1.280
1.280
1.280
1.280
110
+0.01(+0.79%)
Jan 16, 2015
1.270
1.360
1.270
1.270
1,600
-0.11(-7.97%)
Jan 13, 2015
1.370
1.380
1.380
1.380
700
+0.06(+4.54%)
Jan 12, 2015
1.390
1.399
1.320
1.320
2,010
+0.00(+0.00%)
Jan 09, 2015
1.320
1.330
1.320
1.320
2,500
-0.12(-8.32%)
Jan 07, 2015
1.440
1.440
1.440
1.440
10
+0.01(+0.69%)
Jan 06, 2015
1.420
1.430
1.420
1.430
1,500
+0.02(+1.42%)
Jan 05, 2015
1.400
1.410
1.400
1.410
1,201
+0.02(+1.44%)
Jan 02, 2015
1.350
1.419
1.350
1.390
1,821
+0.02(+1.44%)
Dec 31, 2014
1.440
1.370
1.370
1.370
7,900
-0.07(-4.84%)
Dec 30, 2014
1.440
1.440
1.440
1.440
120
+0.08(+5.88%)
Dec 29, 2014
1.440
1.450
1.360
1.360
6,364
-0.02(-1.45%)
Dec 26, 2014
1.360
1.390
1.360
1.380
6,546
-0.08(-5.41%)
Dec 23, 2014
1.450
1.459
1.459
1.459
4,600
+0.02(+1.32%)
Dec 22, 2014
1.348
1.440
1.348
1.440
2,182
+0.11(+8.27%)
Dec 19, 2014
1.380
1.380
1.330
1.330
3,201
-0.16(-10.74%)
Dec 18, 2014
1.480
1.490
1.470
1.490
1,000
+0.01(+0.68%)
Dec 16, 2014
1.470
1.480
1.480
1.480
37
+0.02(+1.37%)
Dec 12, 2014
1.460
1.460
1.460
1.460
5,000
-0.01(-0.68%)
Dec 11, 2014
1.380
1.470
1.380
1.470
2,949
+0.04(+2.80%)
Dec 10, 2014
1.460
1.470
1.430
1.430
1,925
-0.14(-8.92%)
Dec 09, 2014
1.600
1.600
1.370
1.570
2,772
-0.06(-3.68%)
Dec 05, 2014
1.480
1.630
1.630
1.630
1,100
+0.14(+9.40%)
Dec 03, 2014
1.520
1.490
1.490
1.490
10,000
+0.07(+4.93%)
Dec 02, 2014
1.410
1.549
1.410
1.420
3,019
-0.03(-2.00%)
Dec 01, 2014
1.450
1.450
1.449
1.449
600
+0.01(+0.63%)
Nov 28, 2014
1.440
1.440
1.440
1.440
200
-0.13(-8.22%)
Nov 26, 2014
1.490
1.569
1.569
1.569
1,900
+0.09(+6.01%)
Nov 25, 2014
1.619
1.619
1.480
1.480
5,301
-0.06(-3.90%)
Nov 24, 2014
1.630
1.630
1.540
1.540
2,620
+0.00(+0.00%)
Nov 21, 2014
1.550
1.649
1.540
1.540
2,371
-0.10(-6.04%)
Nov 20, 2014
1.570
1.639
1.570
1.639
1,839
+0.07(+4.39%)
Nov 19, 2014
1.650
1.650
1.570
1.570
900
-0.07(-4.21%)
Nov 18, 2014
1.520
1.639
1.520
1.639
1,800
+0.07(+4.40%)
Nov 17, 2014
1.630
1.650
1.530
1.570
3,320
-0.02(-1.02%)
Nov 14, 2014
1.580
1.729
1.570
1.586
3,200
-0.11(-6.71%)
Nov 13, 2014
1.740
1.740
1.600
1.700
7,250
-0.04(-2.30%)
Nov 12, 2014
1.630
1.830
1.610
1.740
20,459
+0.02(+1.16%)
Nov 11, 2014
1.800
1.830
1.696
1.720
22,959
-0.11(-6.01%)
Nov 10, 2014
1.520
1.880
1.520
1.830
50,930
+0.30(+19.61%)
Nov 07, 2014
1.520
1.640
1.520
1.530
9,400
+0.02(+1.32%)
Nov 05, 2014
1.510
1.510
1.510
1.510
800
-0.08(-5.03%)
Nov 03, 2014
1.500
1.590
1.590
1.590
100
-0.02(-1.00%)
Oct 31, 2014
1.600
1.670
1.580
1.606
1,781
-0.00(-0.25%)
Oct 30, 2014
1.660
1.660
1.610
1.610
2,839
+0.01(+0.37%)
Oct 29, 2014
1.610
1.620
1.604
1.604
800
+0.13(+9.12%)
Oct 24, 2014
1.540
1.470
1.470
1.470
3,200
+0.02(+1.38%)
Oct 23, 2014
1.490
1.570
1.430
1.450
1,070
-0.04(-2.68%)
Oct 21, 2014
1.460
1.590
1.430
1.490
6,995
-0.09(-5.70%)
Oct 20, 2014
1.540
1.580
1.540
1.580
1,790
+0.05(+3.27%)
Oct 17, 2014
1.510
1.530
1.390
1.530
6,400
+0.04(+2.67%)
Oct 16, 2014
1.420
1.420
1.420
1.490
1,379
-0.02(-1.32%)
Oct 15, 2014
1.490
1.530
1.490
1.510
1,924
+0.01(+0.67%)
Oct 14, 2014
1.400
1.500
1.390
1.500
1,842
-0.03(-1.96%)
Oct 13, 2014
1.330
1.539
1.330
1.530
3,850
+0.09(+6.25%)
Oct 10, 2014
1.430
1.440
1.360
1.440
3,949
+0.00(+0.00%)
Oct 09, 2014
1.410
1.450
1.410
1.440
4,625
+0.06(+4.35%)
Oct 08, 2014
1.270
1.380
1.270
1.380
2,478
+0.06(+4.55%)
Oct 07, 2014
1.340
1.370
1.290
1.320
5,119
+0.02(+1.54%)
Oct 06, 2014
1.370
1.370
1.300
1.300
230
-0.07(-5.11%)
Oct 03, 2014
1.370
1.380
1.350
1.370
11,800
+0.02(+1.48%)
Oct 02, 2014
1.190
1.350
1.190
1.350
12,099
+0.12(+9.76%)
Oct 01, 2014
1.340
1.350
1.110
1.230
27,180
-0.08(-6.11%)
Sep 30, 2014
1.360
1.360
1.310
1.310
330
-0.08(-5.76%)
Sep 29, 2014
1.370
1.410
1.310
1.390
7,294
-0.05(-3.14%)
Sep 26, 2014
1.480
1.480
1.370
1.435
21,800
-0.05(-3.68%)
Sep 25, 2014
1.370
1.490
1.370
1.490
8,468
+0.07(+5.00%)
Sep 24, 2014
1.460
1.460
1.360
1.419
20,109
-0.03(-2.26%)
Sep 23, 2014
1.520
1.520
1.430
1.452
16,427
-0.09(-5.73%)
Sep 22, 2014
1.539
1.540
1.539
1.540
1,050
-0.00(-0.14%)
Sep 19, 2014
1.510
1.569
1.510
1.542
2,500
+0.03(+1.84%)
Sep 18, 2014
1.510
1.514
1.510
1.514
2,200
-0.07(-4.16%)
Sep 17, 2014
1.649
1.649
1.580
1.580
2,700
-0.00(-0.01%)
Sep 16, 2014
1.590
1.590
1.580
1.580
200
-0.07(-4.24%)
Sep 15, 2014
1.550
1.650
1.550
1.650
1,950
+0.08(+5.10%)
Sep 12, 2014
1.780
1.900
1.533
1.570
119,477
-0.07(-4.27%)
Sep 11, 2014
1.540
1.980
1.540
1.640
118,893
+0.06(+3.80%)
Sep 10, 2014
1.580
1.580
1.480
1.580
29,783
+0.03(+1.94%)
Sep 09, 2014
1.600
1.600
1.550
1.550
2,319
-0.09(-5.49%)
Sep 05, 2014
1.600
1.640
1.640
1.640
6,800
-0.01(-0.61%)
Sep 04, 2014
1.710
1.712
1.580
1.650
16,206
-0.08(-4.62%)
Sep 03, 2014
1.650
1.900
1.650
1.730
40,667
+0.07(+4.22%)
Sep 02, 2014
1.590
1.620
1.580
1.660
22,270
+0.08(+5.06%)
Aug 29, 2014
1.600
1.580
1.580
1.580
3,100
-0.05(-3.06%)
Aug 28, 2014
1.660
1.663
1.630
1.630
8,451
-0.10(-5.78%)
Aug 27, 2014
1.660
1.731
1.660
1.730
2,400
+0.07(+4.22%)
Aug 26, 2014
1.750
1.800
1.610
1.660
10,400
-0.13(-7.26%)
Aug 25, 2014
1.710
1.790
1.710
1.790
11,008
+0.03(+1.70%)
Aug 22, 2014
1.740
1.790
1.715
1.760
18,013
-0.02(-1.12%)
Aug 21, 2014
1.849
1.849
1.730
1.780
1,800
+0.07(+4.09%)
Aug 20, 2014
1.805
1.890
1.700
1.710
38,790
-0.09(-5.01%)
Aug 19, 2014
1.810
1.890
1.800
1.800
48,737
+0.02(+1.13%)
Aug 18, 2014
1.630
1.850
1.630
1.780
71,623
+0.08(+4.71%)
Aug 15, 2014
1.650
1.710
1.640
1.700
9,600
+0.02(+1.19%)
Aug 14, 2014
1.666
1.760
1.630
1.680
46,116
+0.02(+1.20%)
Aug 13, 2014
1.690
1.740
1.630
1.660
17,279
-0.02(-1.43%)
Aug 12, 2014
1.630
1.680
1.630
1.684
9,625
+0.02(+1.45%)
Aug 11, 2014
1.619
1.710
1.590
1.660
10,938
+0.03(+1.84%)
Aug 08, 2014
1.600
1.680
1.590
1.630
12,695
-0.05(-2.98%)
Aug 07, 2014
1.680
1.680
1.671
1.680
1,670
-0.02(-1.17%)
Aug 05, 2014
1.570
1.700
1.700
1.700
276
+0.06(+3.65%)
Aug 04, 2014
1.570
1.720
1.570
1.640
1,373
-0.07(-4.09%)
Aug 01, 2014
1.640
1.710
1.630
1.710
9,493
+0.07(+4.27%)
Jul 31, 2014
1.680
1.680
1.550
1.640
5,650
-0.11(-6.29%)
Jul 30, 2014
1.830
1.830
1.720
1.750
12,389
-0.01(-0.57%)
Jul 29, 2014
1.740
1.860
1.720
1.760
60,804
-0.03(-1.68%)
Jul 28, 2014
1.790
1.790
1.790
1.790
579
-0.06(-3.19%)
Jul 25, 2014
1.800
1.859
1.710
1.849
6,051
-0.00(-0.05%)
Jul 24, 2014
1.860
1.860
1.740
1.850
5,600
-0.02(-0.99%)
Jul 23, 2014
1.919
1.960
1.860
1.868
16,112
-0.04(-2.08%)
Jul 22, 2014
1.890
1.960
1.850
1.908
41,367
+0.07(+3.70%)
Jul 21, 2014
1.900
1.980
1.770
1.840
87,005
-0.08(-4.17%)
Jul 18, 2014
1.810
1.980
1.780
1.920
48,284
+0.11(+6.08%)
Jul 17, 2014
1.920
1.952
1.720
1.810
59,883
-0.08(-4.23%)
Jul 16, 2014
1.930
1.940
1.850
1.890
8,572
-0.05(-2.58%)
Jul 15, 2014
1.940
1.970
1.932
1.940
4,636
+0.02(+0.81%)
Jul 14, 2014
1.990
1.990
1.922
1.924
5,830
-0.03(-1.31%)
Jul 11, 2014
1.910
1.960
1.870
1.950
25,642
+0.01(+0.57%)
Jul 10, 2014
1.870
1.939
1.770
1.939
700
+0.07(+3.96%)
Jul 09, 2014
1.950
1.950
1.865
1.865
700
-0.08(-4.35%)
Jul 08, 2014
1.870
1.950
1.870
1.950
775
-0.01(-0.51%)
Jul 07, 2014
1.990
1.990
1.810
1.960
7,412
-0.03(-1.51%)
Jul 03, 2014
1.990
1.990
1.990
1.990
200
+0.00(+0.00%)
Jul 02, 2014
1.990
1.990
1.990
1.990
3,500
-0.03(-1.44%)
Jul 01, 2014
2.009
2.019
2.001
2.019
2,930
-0.04(-1.94%)
Jun 30, 2014
1.880
2.059
1.880
2.059
615
+0.12(+6.13%)
Jun 27, 2014
1.970
1.980
1.940
1.940
1,878
-0.11(-5.37%)
Jun 26, 2014
1.980
2.100
1.909
2.050
19,179
+0.06(+3.02%)
Jun 25, 2014
1.970
2.000
1.820
1.990
11,630
+0.00(+0.01%)
Jun 24, 2014
1.870
2.000
1.847
1.990
8,385
+0.15(+8.15%)
Jun 23, 2014
1.980
1.980
1.690
1.840
3,150
-0.05(-2.59%)
Jun 20, 2014
1.900
1.900
1.763
1.889
1,250
+0.12(+6.72%)
Jun 19, 2014
1.640
1.770
1.640
1.770
28,579
+0.12(+7.27%)
Jun 17, 2014
1.650
1.650
1.650
1.650
100
+0.05(+3.12%)
Jun 16, 2014
1.600
1.600
1.550
1.600
8,751
+0.11(+7.31%)
Jun 13, 2014
1.500
1.610
1.490
1.491
13,492
+0.00(+0.07%)
Jun 12, 2014
1.490
1.490
1.450
1.490
11,173
+0.00(+0.01%)
Jun 11, 2014
1.490
1.490
1.490
1.490
1,250
+0.01(+0.74%)
Jun 10, 2014
1.460
1.480
1.433
1.479
2,693
+0.03(+2.00%)
Jun 06, 2014
1.440
1.450
1.440
1.450
520
+0.01(+1.05%)
Jun 04, 2014
1.435
1.435
1.435
1.435
0
-0.05(-3.39%)
Jun 03, 2014
1.479
1.485
1.420
1.485
2,802
+0.01(+0.36%)
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
.