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, 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%)
May 01, 2018
3.036
3.084
2.950
2.950
1,989
-0.03(-1.01%)
Apr 30, 2018
3.090
3.098
2.860
2.980
1,771
-0.06(-1.97%)
Apr 27, 2018
2.934
3.100
2.727
3.040
82,520
+0.10(+3.40%)
Apr 26, 2018
2.910
3.040
2.910
2.940
2,408
+0.02(+0.68%)
Apr 25, 2018
2.930
2.936
2.910
2.920
6,054
-0.03(-1.02%)
Apr 23, 2018
2.950
2.950
2.950
222
+0.02(+0.81%)
Apr 20, 2018
2.980
2.980
2.926
2.926
1,013
-0.07(-2.46%)
Apr 19, 2018
3.080
3.080
3.000
3.000
6,556
-0.06(-1.96%)
Apr 18, 2018
3.080
3.080
3.050
3.060
9,488
+0.00(+0.00%)
Apr 17, 2018
3.138
3.140
3.060
3.060
4,886
-0.02(-0.65%)
Apr 16, 2018
3.120
3.198
3.080
3.080
6,338
-0.10(-3.14%)
Apr 13, 2018
3.240
3.240
3.180
3.180
622
-0.06(-1.85%)
Apr 12, 2018
3.080
3.240
3.080
3.240
2,799
+0.12(+3.85%)
Apr 11, 2018
3.139
3.140
3.098
3.120
1,541
+0.09(+2.97%)
Apr 10, 2018
3.130
3.139
3.030
3.030
1,037
-0.11(-3.50%)
Apr 09, 2018
3.150
3.150
3.010
3.140
11,604
+0.03(+0.96%)
Apr 06, 2018
3.200
3.200
3.110
3.110
11,978
-0.08(-2.54%)
Apr 05, 2018
3.200
3.250
3.191
3.191
3,646
-0.01(-0.28%)
Apr 04, 2018
3.150
3.200
3.150
3.200
62,950
+0.06(+1.91%)
Apr 03, 2018
3.050
3.479
2.960
3.140
143,017
+0.08(+2.61%)
Apr 02, 2018
3.150
3.150
2.960
3.060
17,950
-0.07(-2.24%)
Mar 29, 2018
3.130
3.130
3.130
0
+0.04(+1.29%)
Mar 28, 2018
3.040
3.100
3.040
3.090
24,356
+0.13(+4.39%)
Mar 27, 2018
2.760
2.960
2.580
2.960
68,318
+0.23(+8.42%)
Mar 26, 2018
3.900
3.900
2.640
2.730
115,758
-1.17(-30.00%)
Mar 23, 2018
3.500
3.900
3.470
3.900
10,693
+0.20(+5.41%)
Mar 22, 2018
3.590
3.730
3.500
3.700
2,579
+0.07(+1.93%)
Mar 21, 2018
3.890
3.890
3.530
3.630
5,405
-0.27(-6.92%)
Mar 20, 2018
3.800
3.900
3.690
3.900
3,016
+0.11(+2.90%)
Mar 19, 2018
3.790
3.790
3.550
3.790
9,525
+0.03(+0.80%)
Mar 16, 2018
3.570
3.764
3.560
3.760
5,452
+0.20(+5.62%)
Mar 15, 2018
3.530
3.560
3.500
3.560
16,836
+0.03(+0.85%)
Mar 14, 2018
3.590
3.590
3.450
3.530
10,163
-0.08(-2.22%)
Mar 13, 2018
3.950
3.950
3.610
3.610
11,879
-0.38(-9.58%)
Mar 12, 2018
3.990
4.048
3.980
3.993
5,270
-0.03(-0.68%)
Mar 09, 2018
4.050
4.050
3.980
4.020
8,363
+0.02(+0.50%)
Mar 08, 2018
3.980
4.006
3.970
4.000
2,930
+0.06(+1.47%)
Mar 07, 2018
3.980
3.980
3.923
3.942
1,621
-0.03(-0.70%)
Mar 06, 2018
3.950
3.980
3.894
3.970
3,443
+0.09(+2.30%)
Mar 05, 2018
3.970
3.981
3.781
3.881
10,408
-0.11(-2.73%)
Mar 02, 2018
3.950
4.042
3.828
3.990
3,737
-0.02(-0.50%)
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
.