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 31, 2017
2.425
2.530
2.425
2.530
5,500
+0.02(+0.80%)
May 30, 2017
2.507
2.530
2.490
2.510
9,923
+0.01(+0.40%)
May 26, 2017
2.519
2.520
2.500
2.500
2,669
-0.02(-0.79%)
May 25, 2017
2.540
2.540
2.500
2.520
5,738
-0.03(-0.99%)
May 24, 2017
2.550
2.550
2.520
2.545
643
+0.05(+1.81%)
May 23, 2017
2.471
2.530
2.471
2.500
732
-0.05(-1.96%)
May 22, 2017
2.480
2.550
2.410
2.550
11,729
+0.05(+2.00%)
May 19, 2017
2.535
2.550
2.420
2.500
65,144
+0.02(+0.81%)
May 18, 2017
2.514
2.535
2.380
2.480
14,790
-0.04(-1.59%)
May 17, 2017
2.533
2.540
2.510
2.520
7,830
+0.01(+0.40%)
May 16, 2017
2.542
2.586
2.510
2.510
25,427
-0.03(-1.18%)
May 15, 2017
2.538
2.574
2.506
2.540
18,735
-0.02(-0.78%)
May 12, 2017
2.600
2.600
2.500
2.560
2,274
-0.04(-1.54%)
May 11, 2017
2.490
2.600
2.420
2.600
76,883
+0.08(+3.17%)
May 10, 2017
2.490
2.553
2.490
2.520
2,848
-0.05(-1.95%)
May 09, 2017
2.590
2.590
2.510
2.570
11,554
-0.03(-1.15%)
May 08, 2017
2.560
2.600
2.490
2.600
33,975
+0.01(+0.39%)
May 05, 2017
2.530
2.660
2.530
2.590
26,097
-0.02(-0.77%)
May 04, 2017
2.600
2.670
2.487
2.610
72,797
-0.02(-0.76%)
May 03, 2017
2.540
2.630
2.525
2.630
14,523
+0.06(+2.33%)
May 02, 2017
2.530
2.600
2.530
2.570
5,339
+0.06(+2.39%)
May 01, 2017
2.510
2.577
2.510
2.510
13,130
-0.05(-1.95%)
Apr 28, 2017
2.514
2.609
2.503
2.560
7,441
+0.00(+0.00%)
Apr 27, 2017
2.600
2.600
2.500
2.560
6,033
-0.03(-1.16%)
Apr 26, 2017
2.540
2.650
2.440
2.590
73,773
+0.07(+2.78%)
Apr 25, 2017
2.550
2.590
2.470
2.520
10,581
-0.01(-0.40%)
Apr 24, 2017
2.450
2.550
2.450
2.530
5,594
+0.04(+1.61%)
Apr 21, 2017
2.470
2.490
2.350
2.490
5,123
+0.02(+0.81%)
Apr 20, 2017
2.440
2.500
2.400
2.470
23,565
+0.04(+1.65%)
Apr 19, 2017
2.400
2.460
2.370
2.430
14,251
-0.03(-1.22%)
Apr 18, 2017
2.400
2.480
2.350
2.460
49,962
+0.04(+1.65%)
Apr 17, 2017
2.380
2.497
2.330
2.420
30,953
+0.02(+0.83%)
Apr 13, 2017
2.490
2.560
2.400
2.400
24,294
-0.05(-2.04%)
Apr 12, 2017
2.490
2.540
2.401
2.450
14,363
+0.01(+0.41%)
Apr 11, 2017
2.465
2.508
2.360
2.440
38,557
-0.10(-3.94%)
Apr 10, 2017
2.650
2.650
2.450
2.540
82,415
-0.03(-1.17%)
Apr 07, 2017
2.477
2.840
2.420
2.570
391,652
+0.08(+3.21%)
Apr 06, 2017
2.390
2.497
2.300
2.490
28,942
+0.09(+3.75%)
Apr 05, 2017
2.455
2.466
2.320
2.400
20,920
-0.12(-4.77%)
Apr 04, 2017
2.530
2.534
2.450
2.520
51,131
-0.04(-1.56%)
Apr 03, 2017
2.560
2.560
2.530
2.560
15,854
-0.01(-0.39%)
Mar 31, 2017
2.600
2.700
2.530
2.570
21,736
-0.02(-0.77%)
Mar 30, 2017
2.490
2.630
2.490
2.590
113,448
+0.06(+2.37%)
Mar 29, 2017
2.535
2.535
2.460
2.530
10,771
+0.04(+1.61%)
Mar 28, 2017
2.625
2.625
2.450
2.490
33,292
-0.02(-0.80%)
Mar 27, 2017
2.630
2.630
2.400
2.510
79,897
-0.12(-4.56%)
Mar 24, 2017
2.840
2.840
2.570
2.630
125,679
-0.16(-5.73%)
Mar 23, 2017
2.489
2.800
2.489
2.790
204,530
+0.32(+12.96%)
Mar 22, 2017
2.545
2.566
2.470
2.470
5,226
-0.11(-4.26%)
Mar 21, 2017
2.520
2.590
2.520
2.580
27,257
+0.09(+3.61%)
Mar 20, 2017
2.527
2.531
2.450
2.490
9,430
+0.05(+2.05%)
Mar 17, 2017
2.480
2.502
2.410
2.440
1,711
-0.06(-2.40%)
Mar 16, 2017
2.400
2.520
2.400
2.500
55,877
+0.10(+4.17%)
Mar 15, 2017
2.387
2.400
2.350
2.400
11,859
+0.06(+2.56%)
Mar 14, 2017
2.390
2.400
2.340
2.340
37,109
-0.07(-2.90%)
Mar 13, 2017
2.420
2.420
2.360
2.410
8,815
+0.02(+0.84%)
Mar 10, 2017
2.410
2.410
2.370
2.390
7,785
+0.02(+0.84%)
Mar 09, 2017
2.342
2.430
2.320
2.370
17,359
+0.07(+3.04%)
Mar 08, 2017
2.330
2.372
2.300
2.300
6,035
+0.00(+0.00%)
Mar 07, 2017
2.260
2.400
2.260
2.300
53,764
+0.04(+1.77%)
Mar 06, 2017
2.230
2.300
2.230
2.260
12,045
+0.03(+1.35%)
Mar 03, 2017
2.508
2.508
2.220
2.230
77,175
-0.19(-7.85%)
Mar 02, 2017
2.460
2.490
2.330
2.420
74,402
-0.03(-1.22%)
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
.