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, 2022
2.730
130
-0.10(-3.53%)
May 27, 2022
2.830
2.830
2.830
2.830
346
+0.06(+2.17%)
May 26, 2022
2.598
2.900
2.598
2.770
1,833
-0.10(-3.45%)
May 25, 2022
2.869
2.869
2.869
2.869
150
+0.11(+3.95%)
May 24, 2022
2.640
2.920
2.630
2.760
890
+0.18(+7.16%)
May 20, 2022
2.576
216
+0.19(+7.77%)
May 19, 2022
2.960
2.960
2.380
2.390
21,681
-0.58(-19.46%)
May 18, 2022
2.850
2.967
2.850
2.967
1,515
+0.30(+11.13%)
May 17, 2022
2.670
2.670
2.670
2.670
145
-0.30(-10.10%)
May 16, 2022
2.536
2.970
2.536
2.970
2,296
-0.01(-0.34%)
May 13, 2022
2.620
3.062
2.440
2.980
5,024
+0.42(+16.41%)
May 12, 2022
2.590
2.890
2.550
2.560
11,939
-0.39(-13.22%)
May 11, 2022
2.760
2.950
2.660
2.950
4,890
+0.05(+1.72%)
May 10, 2022
2.530
2.960
2.260
2.900
4,332
+0.02(+0.69%)
May 09, 2022
2.908
2.908
2.370
2.880
4,023
-0.02(-0.69%)
May 06, 2022
2.545
2.957
2.280
2.900
11,387
+0.19(+7.01%)
May 05, 2022
2.950
3.080
2.710
2.710
2,482
-0.15(-5.24%)
May 04, 2022
2.894
2.894
2.730
2.860
963
+0.09(+3.34%)
May 03, 2022
2.650
2.940
2.650
2.768
1,646
-0.11(-3.90%)
May 02, 2022
2.790
2.990
2.610
2.880
17,003
+0.08(+2.81%)
Apr 29, 2022
3.000
3.050
2.801
2.801
1,914
-0.16(-5.36%)
Apr 28, 2022
3.071
3.071
2.770
2.960
882
+0.01(+0.33%)
Apr 27, 2022
2.950
2.950
2.930
2.950
2,166
+0.05(+1.73%)
Apr 26, 2022
3.280
3.280
2.900
2.900
6,309
-0.25(-7.79%)
Apr 25, 2022
3.100
3.195
3.100
3.145
1,181
+0.10(+3.45%)
Apr 22, 2022
2.950
3.246
2.900
3.040
5,616
-0.04(-1.30%)
Apr 20, 2022
3.080
402
+0.07(+2.33%)
Apr 19, 2022
3.120
3.120
3.000
3.010
1,332
-0.14(-4.44%)
Apr 18, 2022
3.260
3.260
2.960
3.150
5,479
+0.04(+1.27%)
Apr 14, 2022
3.220
3.366
3.110
3.110
2,316
-0.04(-1.12%)
Apr 13, 2022
3.130
3.180
3.110
3.145
3,068
-0.11(-3.24%)
Apr 12, 2022
3.230
3.252
3.190
3.250
2,162
-0.11(-3.18%)
Apr 11, 2022
3.250
3.357
3.190
3.357
4,354
-0.06(-1.76%)
Apr 08, 2022
3.300
3.417
3.250
3.417
806
+0.11(+3.40%)
Apr 07, 2022
3.380
3.377
3.250
3.305
908
-0.04(-1.34%)
Apr 06, 2022
3.500
3.500
3.130
3.350
1,724
-0.19(-5.37%)
Apr 05, 2022
3.671
3.671
3.420
3.540
2,511
-0.06(-1.67%)
Apr 04, 2022
3.490
3.608
3.430
3.600
9,496
+0.08(+2.13%)
Apr 01, 2022
3.370
3.640
3.370
3.525
9,466
+0.31(+9.81%)
Mar 31, 2022
3.460
3.470
3.050
3.210
19,536
-0.29(-8.29%)
Mar 30, 2022
3.630
4.040
3.390
3.500
20,152
+0.18(+5.42%)
Mar 29, 2022
3.230
3.700
3.220
3.320
13,935
+0.10(+3.11%)
Mar 28, 2022
3.620
3.765
3.220
3.220
13,079
-0.33(-9.30%)
Mar 25, 2022
3.780
3.979
3.480
3.550
4,410
+0.06(+1.72%)
Mar 24, 2022
3.710
3.710
3.410
3.490
2,363
-0.11(-3.06%)
Mar 23, 2022
3.410
3.675
3.410
3.600
5,752
+0.11(+3.10%)
Mar 22, 2022
3.500
3.660
3.380
3.492
19,467
+0.07(+2.10%)
Mar 21, 2022
3.680
3.746
3.350
3.420
9,697
-0.16(-4.47%)
Mar 18, 2022
4.060
4.150
3.580
3.580
4,160
-0.22(-5.79%)
Mar 17, 2022
3.700
3.960
3.670
3.800
6,323
-0.05(-1.30%)
Mar 16, 2022
3.910
4.240
3.682
3.850
50,754
+0.00(+0.00%)
Mar 15, 2022
3.710
3.850
3.710
3.850
474
-0.08(-2.04%)
Mar 14, 2022
3.690
3.930
3.680
3.930
4,167
+0.01(+0.26%)
Mar 11, 2022
3.939
3.939
3.900
3.920
831
-0.02(-0.51%)
Mar 10, 2022
3.780
3.940
3.600
3.940
2,066
+0.09(+2.34%)
Mar 09, 2022
3.550
3.860
3.550
3.850
1,518
+0.32(+9.07%)
Mar 08, 2022
3.690
3.980
3.517
3.530
10,833
-0.37(-9.49%)
Mar 07, 2022
3.990
3.990
3.900
3.900
766
-0.09(-2.26%)
Mar 04, 2022
3.660
4.000
3.660
3.990
6,689
+0.29(+7.84%)
Mar 03, 2022
3.760
3.760
3.660
3.700
6,122
-0.28(-7.04%)
Mar 02, 2022
3.760
3.980
3.730
3.980
5,135
+0.01(+0.25%)
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
.