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, 2022
2.920
3.060
2.920
2.950
8,282
-0.01(-0.34%)
Sep 29, 2022
2.950
3.040
2.950
2.960
8,103
-0.11(-3.58%)
Sep 28, 2022
2.930
3.070
2.950
3.070
15,466
+0.12(+4.07%)
Sep 27, 2022
3.126
3.142
2.950
2.950
18,097
-0.06(-1.99%)
Sep 26, 2022
2.980
3.130
2.960
3.010
34,895
+0.04(+1.35%)
Sep 23, 2022
2.950
3.060
2.950
2.970
51,777
+0.00(+0.00%)
Sep 22, 2022
3.050
3.140
2.970
2.970
56,640
-0.04(-1.33%)
Sep 21, 2022
3.070
3.160
3.000
3.010
39,575
-0.06(-1.95%)
Sep 20, 2022
3.220
3.280
3.070
3.070
62,808
-0.14(-4.36%)
Sep 19, 2022
3.200
3.350
3.200
3.210
9,053
-0.03(-0.93%)
Sep 16, 2022
3.340
3.530
3.240
3.240
71,544
-0.10(-2.99%)
Sep 15, 2022
3.510
3.700
3.310
3.340
122,304
-0.28(-7.73%)
Sep 14, 2022
3.510
4.500
3.260
3.620
575,205
+0.30(+9.04%)
Sep 13, 2022
3.500
3.500
3.320
3.320
9,606
-0.12(-3.49%)
Sep 12, 2022
3.472
3.490
3.340
3.440
14,498
+0.06(+1.78%)
Sep 09, 2022
3.400
3.530
3.300
3.380
55,336
+0.05(+1.50%)
Sep 08, 2022
3.350
3.400
3.200
3.330
49,667
+0.01(+0.30%)
Sep 07, 2022
3.210
3.350
3.150
3.320
87,225
+0.11(+3.43%)
Sep 06, 2022
3.260
3.300
3.152
3.210
34,656
+0.00(+0.00%)
Sep 02, 2022
3.260
3.440
3.180
3.210
67,161
-0.08(-2.43%)
Sep 01, 2022
3.270
3.330
3.160
3.290
11,929
+0.05(+1.54%)
Aug 31, 2022
3.190
3.303
3.190
3.240
17,355
+0.06(+1.89%)
Aug 30, 2022
3.400
3.500
3.168
3.180
100,924
-0.22(-6.47%)
Aug 29, 2022
3.480
3.760
3.318
3.400
155,445
-0.16(-4.60%)
Aug 26, 2022
3.610
3.770
3.510
3.564
36,759
-0.11(-2.89%)
Aug 25, 2022
3.930
3.930
3.660
3.670
56,303
-0.32(-8.02%)
Aug 24, 2022
4.180
4.180
3.890
3.990
34,405
-0.20(-4.77%)
Aug 23, 2022
4.010
4.300
4.010
4.190
57,112
+0.17(+4.23%)
Aug 22, 2022
4.110
4.415
3.950
4.020
86,052
-0.51(-11.26%)
Aug 19, 2022
4.390
5.990
4.310
4.530
1,425,873
-0.05(-1.09%)
Aug 18, 2022
4.330
4.880
3.980
4.580
262,885
+0.33(+7.76%)
Aug 17, 2022
4.030
4.630
4.027
4.250
157,438
+0.16(+3.91%)
Aug 16, 2022
4.200
4.400
3.920
4.090
112,249
-0.31(-7.05%)
Aug 15, 2022
4.200
5.120
3.870
4.400
436,627
+0.10(+2.33%)
Aug 12, 2022
4.550
4.980
4.250
4.300
373,609
-0.90(-17.31%)
Aug 11, 2022
4.150
7.200
4.000
5.200
3,870,339
+0.98(+23.08%)
Aug 10, 2022
5.150
5.420
4.080
4.225
483,386
-1.57(-27.03%)
Aug 09, 2022
6.100
6.700
5.100
5.790
1,205,876
-2.09(-26.52%)
Aug 08, 2022
11.12
12.09
7.510
7.880
11,399,547
+3.10(+64.85%)
Aug 05, 2022
3.320
5.990
3.150
4.780
985,943
+1.61(+50.75%)
Aug 04, 2022
3.120
3.171
3.120
3.171
1,263
+0.06(+1.96%)
Aug 03, 2022
3.240
3.440
3.060
3.110
11,477
-0.34(-9.86%)
Aug 02, 2022
3.380
3.830
3.310
3.450
35,135
+0.20(+6.00%)
Aug 01, 2022
3.160
3.268
3.160
3.255
2,342
-0.19(-5.39%)
Jul 28, 2022
3.440
224
+0.09(+2.64%)
Jul 27, 2022
3.360
3.360
3.330
3.352
656
+0.20(+6.40%)
Jul 26, 2022
3.430
3.430
3.030
3.150
2,122
-0.28(-8.28%)
Jul 25, 2022
3.150
3.434
3.150
3.434
955
+0.34(+11.15%)
Jul 22, 2022
3.360
3.370
3.030
3.090
5,395
-0.46(-12.96%)
Jul 21, 2022
3.550
3.550
3.550
3.550
381
+0.12(+3.50%)
Jul 20, 2022
3.290
3.430
3.290
3.430
4,204
+0.12(+3.78%)
Jul 19, 2022
3.075
3.390
3.075
3.305
1,630
-0.13(-3.92%)
Jul 18, 2022
3.160
3.470
2.930
3.440
2,515
+0.05(+1.47%)
Jul 15, 2022
3.460
3.460
3.100
3.390
1,687
+0.28(+8.91%)
Jul 14, 2022
3.450
3.450
3.050
3.113
1,676
-0.09(-2.76%)
Jul 12, 2022
3.201
31
+0.04(+1.30%)
Jul 11, 2022
2.920
3.390
2.920
3.160
1,688
+0.07(+2.27%)
Jul 08, 2022
3.090
3.090
3.090
3.090
705
-0.07(-2.22%)
Jul 07, 2022
3.200
3.200
3.000
3.160
860
+0.03(+0.96%)
Jul 06, 2022
2.940
3.205
2.940
3.130
5,842
-0.13(-3.97%)
Jul 05, 2022
3.180
3.260
3.180
3.260
677
+0.16(+5.15%)
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
.