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 (%)
Sep 30, 2005
5.200
5.200
4.900
4.960
6,868
-0.18(-3.50%)
Sep 29, 2005
5.080
5.190
5.000
5.140
32,311
+0.24(+4.88%)
Sep 28, 2005
4.840
4.950
4.840
4.901
8,300
+0.07(+1.47%)
Sep 27, 2005
5.190
5.190
4.830
4.830
20,784
-0.14(-2.74%)
Sep 26, 2005
4.800
4.966
4.800
4.966
2,150
+0.04(+0.73%)
Sep 23, 2005
4.930
5.050
4.850
4.930
5,247
-0.03(-0.60%)
Sep 22, 2005
4.960
5.060
4.950
4.960
16,610
-0.10(-1.98%)
Sep 21, 2005
5.070
5.070
4.980
5.060
1,400
+0.08(+1.61%)
Sep 20, 2005
4.950
5.090
4.950
4.980
5,302
+0.02(+0.40%)
Sep 19, 2005
5.010
5.100
4.950
4.960
12,765
-0.06(-1.23%)
Sep 16, 2005
5.150
5.160
4.950
5.022
4,290
+0.00(+0.04%)
Sep 15, 2005
5.160
5.160
4.931
5.020
8,142
+0.06(+1.21%)
Sep 14, 2005
4.950
5.010
4.850
4.960
3,700
+0.01(+0.20%)
Sep 13, 2005
4.850
5.010
4.850
4.950
3,180
+0.04(+0.81%)
Sep 12, 2005
4.970
5.010
4.798
4.910
12,515
-0.10(-2.00%)
Sep 09, 2005
5.010
5.031
5.010
5.010
7,599
-0.00(-0.00%)
Sep 08, 2005
5.010
5.020
5.010
5.010
8,520
+0.00(+0.00%)
Sep 07, 2005
4.870
5.060
4.870
5.010
25,392
+0.00(+0.00%)
Sep 06, 2005
4.900
5.090
4.900
5.010
14,433
-0.07(-1.38%)
Sep 02, 2005
5.200
5.200
4.900
5.080
16,091
-0.02(-0.39%)
Sep 01, 2005
5.030
5.140
5.010
5.100
8,057
+0.06(+1.19%)
Aug 31, 2005
5.390
5.390
5.000
5.040
23,050
-0.32(-5.97%)
Aug 30, 2005
5.110
5.440
5.110
5.360
36,356
+0.21(+4.08%)
Aug 29, 2005
5.140
5.350
5.050
5.150
21,016
-0.10(-1.90%)
Aug 26, 2005
5.350
5.350
5.200
5.250
25,703
+0.05(+0.96%)
Aug 25, 2005
5.100
5.320
5.090
5.200
27,072
+0.19(+3.79%)
Aug 24, 2005
5.170
5.180
4.890
5.010
23,607
-0.09(-1.76%)
Aug 23, 2005
5.350
5.350
5.050
5.100
46,202
-0.16(-3.04%)
Aug 22, 2005
5.730
5.730
5.120
5.260
112,580
-0.61(-10.39%)
Aug 19, 2005
5.800
5.990
5.750
5.870
64,939
+0.19(+3.35%)
Aug 18, 2005
5.680
5.979
5.490
5.680
69,093
+0.12(+2.16%)
Aug 17, 2005
5.950
5.950
5.520
5.560
47,878
-0.44(-7.33%)
Aug 16, 2005
6.190
6.190
5.970
6.000
46,575
+0.01(+0.17%)
Aug 15, 2005
5.900
5.990
5.890
5.990
8,450
+0.07(+1.18%)
Aug 12, 2005
6.020
6.020
5.880
5.920
16,753
-0.02(-0.34%)
Aug 11, 2005
6.100
6.100
5.910
5.940
20,924
+0.00(+0.00%)
Aug 10, 2005
6.070
6.070
5.940
5.940
14,600
-0.02(-0.34%)
Aug 09, 2005
6.100
6.100
5.950
5.960
10,874
-0.04(-0.67%)
Aug 08, 2005
5.940
6.090
5.900
6.000
48,896
+0.12(+2.04%)
Aug 05, 2005
5.830
5.940
5.800
5.880
32,100
+0.05(+0.86%)
Aug 04, 2005
5.900
5.910
5.830
5.830
25,464
-0.17(-2.83%)
Aug 03, 2005
5.980
6.040
5.950
6.000
57,396
+0.12(+2.04%)
Aug 02, 2005
5.840
6.010
5.810
5.880
34,366
+0.04(+0.68%)
Aug 01, 2005
6.240
6.240
5.760
5.840
64,430
+0.32(+5.80%)
Jul 29, 2005
5.560
5.640
5.450
5.520
4,742
+0.12(+2.22%)
Jul 28, 2005
5.330
5.500
5.330
5.400
17,766
+0.04(+0.75%)
Jul 27, 2005
5.510
5.600
5.300
5.360
14,523
-0.26(-4.61%)
Jul 26, 2005
5.320
5.770
5.320
5.619
72,667
+0.15(+2.74%)
Jul 25, 2005
5.190
5.640
5.190
5.469
23,661
-0.06(-1.10%)
Jul 22, 2005
5.500
5.670
5.500
5.530
6,363
-0.07(-1.25%)
Jul 21, 2005
5.600
5.840
5.260
5.600
51,634
-0.06(-1.06%)
Jul 20, 2005
5.790
5.850
5.660
5.660
15,921
-0.04(-0.70%)
Jul 19, 2005
5.700
5.990
5.650
5.700
37,029
+0.00(+0.00%)
Jul 18, 2005
5.960
5.960
5.650
5.700
40,408
+0.03(+0.53%)
Jul 15, 2005
5.830
5.830
5.670
5.670
23,510
-0.09(-1.56%)
Jul 14, 2005
6.100
6.100
5.620
5.760
48,277
-0.19(-3.19%)
Jul 13, 2005
6.000
6.000
5.640
5.950
65,150
+0.05(+0.85%)
Jul 12, 2005
6.030
6.290
5.890
5.900
147,647
-0.28(-4.53%)
Jul 11, 2005
6.960
7.000
6.100
6.180
631,574
+1.02(+19.77%)
Jul 08, 2005
5.150
5.230
5.100
5.160
5,350
+0.02(+0.39%)
Jul 07, 2005
5.050
5.190
5.050
5.140
21,000
-0.11(-2.10%)
Jul 06, 2005
5.195
5.310
4.950
5.250
6,828
+0.04(+0.79%)
Jul 05, 2005
5.030
5.440
4.960
5.209
7,900
+0.04(+0.77%)
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
.