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
)
1.120
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, 2020
2.326
2.398
2.240
2.300
4,300
+0.01(+0.44%)
May 28, 2020
2.380
2.400
2.210
2.290
9,440
-0.10(-4.18%)
May 27, 2020
2.594
2.600
2.122
2.390
7,105
-0.09(-3.63%)
May 26, 2020
2.260
2.590
2.210
2.480
4,932
-0.06(-2.36%)
May 22, 2020
2.600
2.600
2.370
2.540
7,400
-0.06(-2.31%)
May 21, 2020
2.080
2.600
2.080
2.600
41,690
+0.53(+25.60%)
May 20, 2020
2.170
2.600
2.040
2.070
67,069
-0.11(-5.05%)
May 19, 2020
2.210
2.210
2.020
2.180
8,063
+0.16(+7.78%)
May 18, 2020
2.007
2.150
1.992
2.023
9,215
-0.27(-11.94%)
May 15, 2020
2.297
2.297
2.297
37
+0.00(+0.00%)
May 14, 2020
2.297
2.297
2.297
2.297
272
+0.07(+3.02%)
May 13, 2020
2.193
2.250
2.193
2.230
2,324
+0.05(+2.30%)
May 12, 2020
1.950
2.200
1.950
2.179
2,381
-0.02(-0.93%)
May 11, 2020
2.030
2.200
2.020
2.200
6,089
+0.17(+8.42%)
May 08, 2020
1.960
2.030
1.950
2.029
1,900
+0.07(+3.53%)
May 07, 2020
1.955
1.963
1.941
1.960
7,404
+0.01(+0.51%)
May 06, 2020
1.955
1.955
1.950
1.950
1,202
-0.03(-1.32%)
May 05, 2020
2.030
2.030
1.969
1.976
2,299
+0.04(+2.13%)
May 04, 2020
1.937
1.939
1.935
1.935
2,856
-0.08(-4.01%)
May 01, 2020
2.010
2.030
2.005
2.016
18,800
+0.01(+0.49%)
Apr 30, 2020
2.030
2.030
2.006
2.006
3,383
-0.01(-0.59%)
Apr 29, 2020
2.006
2.030
1.970
2.018
8,481
-0.01(-0.59%)
Apr 28, 2020
2.030
2.030
2.000
2.030
1,600
+0.03(+1.55%)
Apr 27, 2020
2.021
2.021
1.999
1.999
1,516
-0.03(-1.51%)
Apr 24, 2020
2.030
2.030
2.030
28
+0.00(+0.00%)
Apr 23, 2020
2.000
2.030
2.000
2.030
452
-0.00(-0.01%)
Apr 22, 2020
2.030
2.030
1.960
2.030
1,216
+0.00(+0.00%)
Apr 21, 2020
2.030
2.030
1.995
2.030
18,240
+0.02(+0.98%)
Apr 20, 2020
2.030
2.030
2.000
2.010
8,407
-0.02(-0.98%)
Apr 17, 2020
2.000
2.182
2.000
2.030
11,300
-0.25(-10.77%)
Apr 16, 2020
2.260
2.275
2.260
2.275
478
+0.01(+0.58%)
Apr 15, 2020
2.300
2.300
2.200
2.262
1,235
-0.03(-1.23%)
Apr 14, 2020
2.132
2.298
2.132
2.290
831
-0.01(-0.43%)
Apr 13, 2020
2.300
2.300
2.300
104
+0.00(+0.00%)
Apr 09, 2020
2.300
2.300
2.300
40
+0.00(+0.00%)
Apr 08, 2020
2.300
2.300
2.300
107
+0.00(+0.00%)
Apr 07, 2020
2.300
2.300
2.300
33
+0.00(+0.00%)
Apr 06, 2020
2.300
2.300
2.300
16
+0.00(+0.00%)
Apr 03, 2020
2.300
2.300
2.300
9
+0.00(+0.00%)
Apr 02, 2020
2.300
2.300
2.300
150
+0.00(+0.00%)
Apr 01, 2020
2.300
2.300
2.300
2.300
410
-0.07(-2.75%)
Mar 31, 2020
2.229
2.365
2.229
2.365
751
-0.03(-1.06%)
Mar 30, 2020
2.300
2.420
2.300
2.390
1,130
-0.04(-1.63%)
Mar 27, 2020
2.230
2.430
2.230
2.430
400
-0.04(-1.62%)
Mar 26, 2020
2.470
2.470
2.470
101
+0.00(+0.00%)
Mar 25, 2020
2.460
2.470
2.235
2.470
872
+0.05(+2.07%)
Mar 23, 2020
2.420
2.420
2.420
0
+0.00(+0.00%)
Mar 20, 2020
2.420
2.420
2.420
2.420
200
+0.04(+1.68%)
Mar 19, 2020
2.300
2.432
2.300
2.380
6,905
+0.08(+3.45%)
Mar 18, 2020
2.200
2.400
2.200
2.301
6,924
-0.12(-4.93%)
Mar 17, 2020
2.440
2.452
2.269
2.420
4,327
-0.02(-0.82%)
Mar 16, 2020
2.350
2.440
2.350
2.440
715
+0.09(+3.83%)
Mar 13, 2020
2.440
2.504
2.350
2.350
4,200
-0.06(-2.59%)
Mar 12, 2020
2.430
2.500
2.380
2.413
13,588
-0.10(-3.88%)
Mar 11, 2020
2.420
2.514
2.420
2.510
457
+0.02(+0.80%)
Mar 10, 2020
2.220
2.580
2.211
2.490
3,927
+0.27(+12.16%)
Mar 09, 2020
2.440
2.440
2.000
2.220
4,049
-0.22(-9.02%)
Mar 06, 2020
2.440
2.460
2.420
2.440
3,400
-0.14(-5.43%)
Mar 05, 2020
2.520
2.580
2.450
2.580
798
+0.03(+1.18%)
Mar 04, 2020
2.450
2.550
2.450
2.550
727
+0.10(+4.08%)
Mar 03, 2020
2.380
2.570
2.380
2.450
1,090
-0.04(-1.61%)
Mar 02, 2020
2.460
2.500
2.330
2.490
2,708
+0.09(+3.83%)
Feb 28, 2020
2.450
2.450
2.320
2.398
2,800
+0.02(+0.76%)
Feb 27, 2020
2.350
2.550
2.330
2.380
5,367
-0.22(-8.46%)
Feb 26, 2020
2.460
2.659
2.460
2.600
2,008
+0.10(+3.79%)
Feb 25, 2020
2.630
2.712
2.330
2.505
7,587
-0.19(-6.88%)
Feb 24, 2020
2.732
2.732
2.690
2.690
5,275
-0.06(-2.18%)
Feb 21, 2020
2.740
2.750
2.720
2.750
3,500
+0.03(+1.00%)
Feb 20, 2020
2.740
2.740
2.721
2.723
3,385
-0.01(-0.51%)
Feb 19, 2020
2.720
2.750
2.720
2.737
6,994
+0.03(+0.98%)
Feb 18, 2020
2.710
2.720
2.710
2.710
4,025
+0.00(+0.18%)
Feb 14, 2020
2.720
2.720
2.705
2.705
1,900
+0.01(+0.45%)
Feb 13, 2020
2.630
2.693
2.630
2.693
991
+0.02(+0.67%)
Feb 12, 2020
2.720
2.720
2.619
2.675
4,343
+0.03(+1.13%)
Feb 11, 2020
2.690
2.690
2.330
2.645
12,679
-0.06(-2.40%)
Feb 10, 2020
2.671
2.730
2.671
2.710
3,744
+0.00(+0.00%)
Feb 07, 2020
2.730
2.730
2.690
2.710
1,700
+0.02(+0.82%)
Feb 06, 2020
2.710
2.710
2.653
2.688
10,085
+0.01(+0.30%)
Feb 05, 2020
2.530
2.682
2.382
2.680
29,396
+0.16(+6.22%)
Feb 04, 2020
2.510
2.530
2.450
2.523
3,635
-0.03(-1.06%)
Feb 03, 2020
2.300
2.550
2.209
2.550
27,797
+0.21(+8.97%)
Jan 31, 2020
2.267
2.340
2.267
2.340
300
+0.00(+0.00%)
Jan 30, 2020
2.330
2.340
2.321
2.340
366
+0.02(+0.86%)
Jan 29, 2020
2.320
2.320
2.290
2.320
1,311
+0.00(+0.00%)
Jan 28, 2020
2.250
2.320
2.250
2.320
641
+0.00(+0.00%)
Jan 27, 2020
2.180
2.320
2.180
2.320
1,103
+0.01(+0.43%)
Jan 24, 2020
2.230
2.310
2.160
2.310
1,000
+0.04(+1.78%)
Jan 23, 2020
2.320
2.320
2.130
2.269
2,337
-0.05(-2.35%)
Jan 22, 2020
2.360
2.360
2.260
2.324
2,417
-0.02(-0.68%)
Jan 21, 2020
2.370
2.370
2.260
2.340
1,520
-0.03(-1.27%)
Jan 17, 2020
2.370
2.370
2.260
2.370
6,000
+0.08(+3.54%)
Jan 16, 2020
2.289
2.289
2.289
2.289
120
+0.02(+0.83%)
Jan 15, 2020
2.180
2.307
2.180
2.270
438
+0.02(+0.83%)
Jan 14, 2020
2.224
2.251
2.140
2.251
346
+0.03(+1.18%)
Jan 13, 2020
2.233
2.300
2.173
2.225
1,102
-0.03(-1.42%)
Jan 10, 2020
2.280
2.300
2.226
2.257
2,400
-0.04(-1.87%)
Jan 09, 2020
2.280
2.300
2.280
2.300
963
+0.01(+0.44%)
Jan 08, 2020
2.300
2.300
2.290
2.290
815
+0.01(+0.44%)
Jan 07, 2020
2.280
2.280
2.280
2.280
1,800
-0.02(-0.87%)
Jan 06, 2020
2.252
2.300
2.252
2.300
560
+0.00(+0.00%)
Jan 03, 2020
2.220
2.300
2.220
2.300
500
+0.00(+0.00%)
Jan 02, 2020
2.120
2.300
2.120
2.300
896
+0.00(+0.00%)
Dec 31, 2019
2.270
2.300
2.270
2.300
200
+0.06(+2.83%)
Dec 30, 2019
2.130
2.237
2.130
2.237
449
+0.07(+3.11%)
Dec 27, 2019
2.214
2.214
2.130
2.169
4,200
-0.07(-3.16%)
Dec 26, 2019
2.245
2.256
2.100
2.240
21,572
-0.05(-2.18%)
Dec 24, 2019
2.290
2.290
2.290
243
+0.00(+0.00%)
Dec 23, 2019
2.230
2.450
2.230
2.290
7,701
+0.09(+4.09%)
Dec 20, 2019
2.210
2.400
2.200
2.200
1,800
-0.20(-8.33%)
Dec 19, 2019
2.400
2.400
2.400
2.400
124
+0.15(+6.63%)
Dec 18, 2019
2.280
2.335
2.140
2.251
1,509
-0.19(-7.94%)
Dec 16, 2019
2.445
2.445
2.445
0
-0.00(-0.08%)
Dec 13, 2019
2.160
2.447
2.150
2.447
900
+0.21(+9.24%)
Dec 12, 2019
2.220
2.240
2.220
2.240
6,178
+0.02(+0.90%)
Dec 11, 2019
2.198
2.240
2.135
2.220
2,100
-0.01(-0.45%)
Dec 10, 2019
2.140
2.230
2.140
2.230
6,400
+0.07(+3.24%)
Dec 09, 2019
2.150
2.160
2.150
2.160
650
-0.10(-4.26%)
Dec 06, 2019
2.285
2.285
2.120
2.256
1,900
+0.01(+0.27%)
Dec 05, 2019
2.250
2.250
2.250
2.250
140
+0.05(+2.34%)
Dec 04, 2019
2.199
2.199
2.199
113
+0.00(+0.00%)
Dec 03, 2019
2.141
2.199
2.141
2.199
416
-0.00(-0.07%)
Dec 02, 2019
2.180
2.200
2.100
2.200
1,173
+0.10(+4.76%)
Nov 29, 2019
2.229
2.229
2.100
2.100
600
-0.14(-6.25%)
Nov 27, 2019
2.240
2.240
2.240
8
+0.00(+0.00%)
Nov 26, 2019
2.150
2.240
2.150
2.240
272
+0.09(+4.19%)
Nov 25, 2019
2.100
2.150
2.100
2.150
2,667
+0.05(+2.38%)
Nov 22, 2019
2.170
2.170
2.100
2.100
800
-0.09(-3.98%)
Nov 21, 2019
2.120
2.187
2.120
2.187
2,361
+0.07(+3.17%)
Nov 20, 2019
2.120
2.120
2.030
2.120
841
-0.12(-5.52%)
Nov 19, 2019
2.244
2.244
2.244
2.244
150
+0.03(+1.38%)
Nov 18, 2019
2.240
2.260
2.190
2.213
2,579
-0.05(-2.10%)
Nov 15, 2019
2.200
2.280
2.200
2.261
1,500
+0.08(+3.71%)
Nov 14, 2019
2.050
2.190
1.720
2.180
7,527
-0.02(-0.91%)
Nov 13, 2019
2.350
2.350
2.010
2.200
5,515
-0.15(-6.38%)
Nov 12, 2019
2.210
2.350
2.190
2.350
4,951
-0.05(-2.08%)
Nov 11, 2019
2.400
2.400
2.400
2.400
3,054
-0.02(-0.83%)
Nov 08, 2019
2.380
2.420
2.380
2.420
2,200
+0.18(+8.04%)
Nov 07, 2019
2.334
2.334
2.230
2.240
704
+0.02(+0.90%)
Nov 06, 2019
2.500
2.500
2.220
2.220
4,275
-0.21(-8.65%)
Nov 05, 2019
2.430
2.430
2.430
15
+0.00(+0.00%)
Nov 04, 2019
2.430
2.430
2.430
2
+0.00(+0.00%)
Nov 01, 2019
2.430
2.430
2.430
2.430
600
-0.17(-6.53%)
Oct 31, 2019
2.600
2.600
2.600
75
+0.00(+0.00%)
Oct 30, 2019
2.600
2.600
2.600
2.600
201
+0.01(+0.39%)
Oct 29, 2019
2.590
2.590
2.590
2.590
165
-0.02(-0.77%)
Oct 28, 2019
2.530
2.610
2.420
2.610
831
-0.04(-1.51%)
Oct 25, 2019
2.650
2.650
2.650
2.650
200
+0.03(+1.15%)
Oct 24, 2019
2.400
2.620
2.372
2.620
4,021
+0.12(+4.80%)
Oct 23, 2019
2.500
2.500
2.500
4
+0.00(+0.00%)
Oct 22, 2019
2.430
2.500
2.420
2.500
816
-0.10(-3.85%)
Oct 21, 2019
2.600
2.600
2.600
3
+0.00(+0.00%)
Oct 18, 2019
2.497
2.600
2.497
2.600
400
+0.01(+0.39%)
Oct 17, 2019
2.590
2.590
2.590
2.590
451
+0.02(+0.60%)
Oct 16, 2019
2.588
2.588
2.575
2.575
400
-0.03(-0.98%)
Oct 15, 2019
2.290
2.600
2.290
2.600
2,490
+0.17(+7.00%)
Oct 14, 2019
2.300
2.430
2.300
2.430
324
-0.02(-0.82%)
Oct 11, 2019
2.450
2.450
2.450
2.450
200
+0.10(+4.12%)
Oct 10, 2019
2.340
2.457
2.330
2.353
3,600
+0.02(+0.94%)
Oct 08, 2019
2.331
2.331
2.331
0
-0.18(-7.00%)
Oct 07, 2019
2.507
2.507
2.507
2.507
164
+0.04(+1.69%)
Oct 04, 2019
2.400
2.580
2.360
2.465
13,000
-0.14(-5.19%)
Oct 03, 2019
2.400
2.600
2.400
2.600
6,055
+0.15(+6.12%)
Oct 02, 2019
2.500
2.500
2.405
2.450
6,927
-0.15(-5.77%)
Oct 01, 2019
2.600
2.600
2.600
5
+0.00(+0.00%)
Sep 30, 2019
2.485
2.600
2.485
2.600
275
+0.10(+4.00%)
Sep 27, 2019
2.450
2.500
2.410
2.500
3,800
+0.05(+2.04%)
Sep 26, 2019
2.330
2.450
2.330
2.450
550
+0.02(+0.69%)
Sep 25, 2019
2.450
2.450
2.433
2.433
1,450
-0.00(-0.16%)
Sep 24, 2019
2.400
2.437
2.400
2.437
2,515
+0.04(+1.55%)
Sep 23, 2019
2.100
2.400
2.100
2.400
1,903
-0.05(-2.04%)
Sep 20, 2019
2.308
2.450
2.258
2.450
900
+0.05(+2.08%)
Sep 19, 2019
2.358
2.400
2.356
2.400
5,601
+0.00(+0.00%)
Sep 18, 2019
2.390
2.400
2.310
2.400
3,869
-0.05(-2.04%)
Sep 17, 2019
2.390
2.450
2.260
2.450
3,190
+0.06(+2.51%)
Sep 16, 2019
2.390
2.390
2.390
2.390
301
+0.00(+0.00%)
Sep 13, 2019
2.390
2.390
2.172
2.390
1,000
-0.02(-0.83%)
Sep 12, 2019
2.410
2.410
2.410
22
+0.00(+0.00%)
Sep 11, 2019
2.410
2.410
2.410
2
+0.00(+0.00%)
Sep 10, 2019
2.410
2.438
2.410
2.410
930
+0.00(+0.00%)
Sep 09, 2019
2.410
2.410
2.410
2.410
1,001
-0.04(-1.65%)
Sep 06, 2019
2.220
2.450
2.110
2.450
1,500
-0.02(-0.79%)
Sep 05, 2019
2.470
2.470
2.470
6
+0.00(+0.00%)
Sep 04, 2019
2.410
2.470
2.410
2.470
1,451
+0.12(+5.11%)
Sep 03, 2019
2.100
2.350
2.080
2.350
7,677
+0.06(+2.62%)
Aug 30, 2019
2.250
2.468
2.250
2.290
6,000
+0.04(+1.78%)
Aug 29, 2019
2.055
2.250
2.055
2.250
3,500
+0.05(+2.27%)
Aug 26, 2019
2.200
2.200
2.200
0
-0.06(-2.65%)
Aug 23, 2019
2.140
2.260
2.140
2.260
1,200
+0.01(+0.44%)
Aug 22, 2019
2.270
2.390
2.250
2.250
7,605
-0.03(-1.16%)
Aug 21, 2019
2.276
2.276
2.276
20
+0.00(+0.00%)
Aug 20, 2019
2.276
2.276
2.276
7
+0.00(+0.00%)
Aug 19, 2019
2.155
2.276
2.155
2.276
501
+0.13(+5.88%)
Aug 16, 2019
2.417
2.417
2.150
2.150
600
+0.00(+0.00%)
Aug 15, 2019
2.410
2.410
2.150
2.150
1,253
-0.32(-12.96%)
Aug 14, 2019
2.420
2.470
2.410
2.470
486
+0.00(+0.00%)
Aug 13, 2019
2.470
2.470
2.470
5
+0.00(+0.00%)
Aug 12, 2019
2.470
2.470
2.470
2.470
703
-0.04(-1.59%)
Aug 09, 2019
2.420
2.518
2.410
2.510
1,600
-0.09(-3.46%)
Aug 07, 2019
2.600
2.600
2.600
0
-0.05(-1.88%)
Aug 05, 2019
2.650
2.650
2.650
0
+0.00(+0.00%)
Aug 01, 2019
2.650
2.650
2.650
0
+0.02(+0.83%)
Jul 31, 2019
2.628
2.628
2.628
2.628
102
+0.08(+2.96%)
Jul 30, 2019
2.552
2.552
2.552
2.552
167
+0.12(+5.04%)
Jul 29, 2019
2.420
2.667
2.420
2.430
3,085
-0.10(-3.95%)
Jul 26, 2019
2.530
2.574
2.420
2.530
2,900
+0.12(+4.92%)
Jul 25, 2019
2.410
2.690
2.410
2.411
7,416
-0.10(-4.04%)
Jul 24, 2019
2.513
2.513
2.513
119
+0.00(+0.00%)
Jul 23, 2019
2.450
2.513
2.435
2.513
1,957
+0.06(+2.56%)
Jul 22, 2019
2.670
2.670
2.450
2.450
3,952
-0.06(-2.39%)
Jul 19, 2019
2.530
2.530
2.450
2.510
5,900
-0.17(-6.27%)
Jul 18, 2019
2.420
2.678
2.420
2.678
959
+0.18(+7.07%)
Jul 17, 2019
2.690
2.690
2.420
2.501
1,620
+0.00(+0.13%)
Jul 16, 2019
2.420
2.540
2.420
2.498
3,560
-0.15(-5.75%)
Jul 15, 2019
2.700
2.700
2.440
2.650
1,597
-0.05(-1.85%)
Jul 12, 2019
2.690
2.700
2.670
2.700
2,400
+0.01(+0.45%)
Jul 11, 2019
2.434
2.688
2.339
2.688
652
+0.17(+6.66%)
Jul 10, 2019
2.676
2.676
2.400
2.520
2,155
-0.05(-1.95%)
Jul 09, 2019
2.423
2.570
2.423
2.570
904
+0.23(+9.83%)
Jul 08, 2019
2.340
2.340
2.340
2.340
1,217
-0.31(-11.70%)
Jul 05, 2019
2.450
2.650
2.380
2.650
2,500
-0.10(-3.54%)
Jul 03, 2019
2.747
2.747
2.747
35
+0.00(+0.00%)
Jul 02, 2019
2.747
2.747
2.747
2.747
150
+0.20(+7.94%)
Jul 01, 2019
2.760
2.760
2.442
2.545
1,959
-0.14(-5.04%)
Jun 28, 2019
2.740
2.740
2.665
2.680
400
-0.06(-2.19%)
Jun 27, 2019
2.740
2.740
2.740
2.740
105
+0.05(+1.86%)
Jun 26, 2019
2.501
2.720
2.501
2.690
8,575
-0.00(-0.03%)
Jun 24, 2019
2.691
2.691
2.691
0
-0.05(-1.68%)
Jun 21, 2019
2.737
2.737
2.737
38
+0.00(+0.00%)
Jun 20, 2019
2.737
2.737
2.737
2.737
205
-0.02(-0.75%)
Jun 19, 2019
2.757
2.757
2.757
1
+0.00(+0.00%)
Jun 18, 2019
2.510
2.757
2.510
2.757
2,005
+0.15(+5.64%)
Jun 17, 2019
2.680
2.760
2.505
2.610
15,126
-0.04(-1.51%)
Jun 14, 2019
2.800
2.800
2.650
2.650
9,400
-0.15(-5.36%)
Jun 13, 2019
2.670
2.800
2.670
2.800
205
+0.11(+4.09%)
Jun 12, 2019
2.750
2.750
2.690
2.690
1,485
-0.07(-2.50%)
Jun 11, 2019
2.750
2.790
2.750
2.759
3,779
+0.01(+0.33%)
Jun 10, 2019
2.660
2.750
2.500
2.750
791
+0.10(+3.77%)
Jun 07, 2019
2.650
2.650
2.650
10
+0.00(+0.00%)
Jun 06, 2019
2.663
2.663
2.650
2.650
478
+0.00(+0.00%)
Jun 05, 2019
2.650
2.650
2.650
2.650
212
-0.10(-3.64%)
Jun 04, 2019
2.710
2.750
2.650
2.750
1,014
+0.07(+2.61%)
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
.