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 (%)
Jul 31, 2018
3.618
3.657
3.600
3.657
1,773
-0.03(-0.88%)
Jul 30, 2018
3.660
3.710
3.610
3.690
6,210
-0.04(-1.07%)
Jul 27, 2018
3.800
3.810
3.610
3.730
5,700
+0.13(+3.61%)
Jul 26, 2018
3.710
3.776
3.600
3.600
4,867
-0.03(-0.83%)
Jul 25, 2018
3.600
3.730
3.570
3.630
10,100
-0.16(-4.22%)
Jul 24, 2018
3.660
3.839
3.580
3.790
7,659
+0.20(+5.63%)
Jul 23, 2018
3.570
3.588
3.570
3.588
1,132
+0.01(+0.30%)
Jul 20, 2018
3.748
3.748
3.570
3.577
6,107
-0.18(-4.75%)
Jul 19, 2018
3.680
3.770
3.590
3.756
3,189
-0.01(-0.38%)
Jul 18, 2018
3.790
3.790
3.770
3.770
369
+0.07(+1.89%)
Jul 17, 2018
3.670
3.831
3.598
3.700
2,923
+0.13(+3.64%)
Jul 16, 2018
3.600
3.645
3.570
3.570
4,054
-0.03(-0.83%)
Jul 13, 2018
3.580
3.960
3.500
3.600
33,369
+0.04(+1.12%)
Jul 12, 2018
3.362
3.639
3.362
3.560
16,167
+0.02(+0.56%)
Jul 11, 2018
3.390
3.720
3.390
3.540
13,820
+0.15(+4.42%)
Jul 09, 2018
3.390
3.390
3.390
2
-0.01(-0.29%)
Jul 06, 2018
3.350
3.442
3.350
3.400
25,467
+0.06(+1.80%)
Jul 05, 2018
3.389
3.389
3.331
3.340
2,983
-0.15(-4.17%)
Jul 03, 2018
3.485
3.485
3.485
0
+0.16(+4.67%)
Jul 02, 2018
3.300
3.395
3.300
3.330
8,396
+0.00(+0.00%)
Jun 29, 2018
3.400
3.430
3.320
3.330
6,349
-0.03(-0.90%)
Jun 28, 2018
3.430
3.480
3.356
3.360
8,525
-0.12(-3.45%)
Jun 27, 2018
4.150
5.040
3.340
3.480
303,963
-0.51(-12.78%)
Jun 26, 2018
3.440
3.990
3.440
3.990
54,122
+0.54(+15.65%)
Jun 25, 2018
3.400
3.450
3.370
3.450
1,953
+0.05(+1.47%)
Jun 22, 2018
3.490
3.500
3.400
3.400
13,865
-0.10(-2.86%)
Jun 21, 2018
3.480
3.500
3.470
3.500
1,292
+0.07(+2.14%)
Jun 20, 2018
3.410
3.450
3.321
3.427
2,574
-0.03(-0.97%)
Jun 19, 2018
3.460
3.460
3.331
3.460
7,526
+0.11(+3.28%)
Jun 18, 2018
3.340
3.350
3.340
3.350
4,083
+0.00(+0.00%)
Jun 15, 2018
3.350
3.330
3.350
3,142
+0.02(+0.60%)
Jun 14, 2018
3.300
3.330
3.300
3.330
1,085
+0.05(+1.52%)
Jun 13, 2018
3.290
3.290
3.211
3.280
2,940
-0.02(-0.68%)
Jun 12, 2018
3.300
3.310
3.200
3.303
2,377
-0.01(-0.22%)
Jun 11, 2018
3.260
3.310
3.216
3.310
4,255
+0.07(+2.16%)
Jun 08, 2018
3.300
3.300
3.229
3.240
1,150
+0.00(+0.10%)
Jun 07, 2018
3.270
3.270
3.190
3.237
623
+0.03(+0.82%)
Jun 06, 2018
3.300
3.310
3.200
3.211
889
-0.06(-1.82%)
Jun 04, 2018
3.270
3.270
3.270
50
+0.08(+2.38%)
Jun 01, 2018
3.240
3.240
3.194
3.194
2,340
+0.00(+0.12%)
May 31, 2018
3.190
3.190
3.180
3.190
1,042
-0.01(-0.31%)
May 30, 2018
3.160
3.200
3.160
3.200
400
+0.04(+1.27%)
May 29, 2018
3.190
3.190
3.160
3.160
1,154
-0.13(-3.95%)
May 25, 2018
3.290
3.290
3.290
0
+0.06(+1.71%)
May 24, 2018
3.200
3.270
3.200
3.235
991
-0.02(-0.47%)
May 23, 2018
3.224
3.250
3.224
3.250
715
-0.03(-0.91%)
May 22, 2018
3.300
3.300
3.192
3.280
995
+0.12(+3.80%)
May 21, 2018
3.250
3.250
3.160
3.160
1,613
+0.00(+0.00%)
May 18, 2018
3.170
3.170
3.160
3.160
1,327
+0.00(+0.00%)
May 17, 2018
3.161
3.170
3.160
3.160
1,526
+0.00(+0.00%)
May 16, 2018
3.200
3.200
3.160
3.160
3,134
+0.00(+0.00%)
May 15, 2018
3.160
3.190
3.160
3.160
3,257
-0.02(-0.63%)
May 14, 2018
3.150
3.220
3.150
3.180
1,447
+0.03(+0.95%)
May 11, 2018
3.300
3.300
3.150
3.150
5,938
-0.14(-4.26%)
May 10, 2018
3.220
3.290
3.100
3.290
1,058
+0.11(+3.46%)
May 09, 2018
3.120
3.180
3.036
3.180
3,044
+0.03(+0.95%)
May 08, 2018
3.120
3.310
3.010
3.150
6,185
+0.00(+0.00%)
May 07, 2018
3.150
3.183
3.100
3.150
14,862
+0.01(+0.32%)
May 04, 2018
3.180
3.422
3.041
3.140
79,082
-0.05(-1.56%)
May 03, 2018
3.060
3.190
2.910
3.190
13,387
+0.04(+1.27%)
May 02, 2018
2.980
3.150
2.880
3.150
7,420
+0.20(+6.78%)
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
.