Bonso Electronic International (NQ: BNSO)
1.850 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 24, 2014 1.860 1.860 1.740 1.850 5,600 -0.02(-0.99%)
Jul 23, 2014 1.919 1.960 1.860 1.868 16,112 -0.04(-2.08%)
Jul 22, 2014 1.890 1.960 1.850 1.908 41,367 +0.07(+3.70%)
Jul 21, 2014 1.900 1.980 1.770 1.840 87,005 -0.08(-4.17%)
Jul 18, 2014 1.810 1.980 1.780 1.920 48,284 +0.11(+6.08%)
Jul 17, 2014 1.920 1.952 1.720 1.810 59,883 -0.08(-4.23%)
Jul 16, 2014 1.930 1.940 1.850 1.890 8,572 -0.05(-2.58%)
Jul 15, 2014 1.940 1.970 1.932 1.940 4,636 +0.02(+0.81%)
Jul 14, 2014 1.990 1.990 1.922 1.924 5,830 -0.03(-1.31%)
Jul 11, 2014 1.910 1.960 1.870 1.950 25,642 +0.01(+0.57%)
Jul 10, 2014 1.870 1.939 1.770 1.939 700 +0.07(+3.96%)
Jul 09, 2014 1.950 1.950 1.865 1.865 700 -0.08(-4.35%)
Jul 08, 2014 1.870 1.950 1.870 1.950 775 -0.01(-0.51%)
Jul 07, 2014 1.990 1.990 1.810 1.960 7,412 -0.03(-1.51%)
Jul 03, 2014 1.990 1.990 1.990 0 +0.00(+0.00%)
Jul 02, 2014 1.990 1.990 1.990 1.990 3,500 -0.03(-1.44%)
Jul 01, 2014 2.009 2.019 2.001 2.019 2,930 -0.04(-1.94%)
Jun 30, 2014 1.880 2.059 1.880 2.059 615 +0.12(+6.13%)
Jun 27, 2014 1.970 1.980 1.940 1.940 1,878 -0.11(-5.37%)
Jun 26, 2014 1.980 2.100 1.909 2.050 19,179 +0.06(+3.02%)
Jun 25, 2014 1.970 2.000 1.820 1.990 11,630 +0.00(+0.01%)
Jun 24, 2014 1.870 2.000 1.847 1.990 8,385 +0.15(+8.15%)
Jun 23, 2014 1.980 1.980 1.690 1.840 3,150 -0.05(-2.59%)
Jun 20, 2014 1.900 1.900 1.763 1.889 1,250 +0.12(+6.72%)
Jun 19, 2014 1.640 1.770 1.640 1.770 28,579 +0.12(+7.27%)
Jun 17, 2014 1.650 1.650 1.650 0 +0.05(+3.12%)
Jun 16, 2014 1.600 1.600 1.550 1.600 8,751 +0.11(+7.31%)
Jun 13, 2014 1.500 1.610 1.490 1.491 13,492 +0.00(+0.07%)
Jun 12, 2014 1.490 1.490 1.450 1.490 11,173 +0.00(+0.01%)
Jun 11, 2014 1.490 1.490 1.490 1.490 1,250 +0.01(+0.74%)
Jun 10, 2014 1.460 1.480 1.433 1.479 2,693 +0.03(+2.00%)
Jun 06, 2014 1.440 1.450 1.440 1.450 520 +0.01(+1.05%)
Jun 04, 2014 1.435 1.435 1.435 1.435 0 -0.05(-3.39%)
Jun 03, 2014 1.479 1.485 1.420 1.485 2,802 +0.01(+0.36%)
Jun 02, 2014 1.470 1.480 1.430 1.480 6,630 +0.01(+0.74%)
May 30, 2014 1.470 1.480 1.469 1.469 3,700 -0.02(-1.40%)
May 29, 2014 1.400 1.490 1.400 1.490 3,737 +0.05(+3.47%)
May 28, 2014 1.430 1.450 1.429 1.440 5,400 +0.03(+2.13%)
May 27, 2014 1.430 1.430 1.410 1.410 300 +0.01(+0.71%)
May 23, 2014 1.400 1.400 1.400 0 +0.00(+0.00%)
May 21, 2014 1.400 1.400 1.400 1.400 25 -0.05(-3.45%)
May 20, 2014 1.381 1.459 1.381 1.450 2,265 +0.00(+0.00%)
May 19, 2014 1.450 1.450 1.360 1.450 5,180 +0.06(+4.32%)
May 16, 2014 1.390 1.440 1.371 1.390 19,430 -0.06(-4.14%)
May 14, 2014 1.450 1.450 1.450 0 -0.01(-0.68%)
May 13, 2014 1.340 1.460 1.340 1.460 1,284 +0.08(+5.79%)
May 12, 2014 1.470 1.470 1.360 1.380 3,869 +0.01(+0.83%)
May 09, 2014 1.489 1.489 1.369 1.369 765 -0.11(-7.52%)
May 08, 2014 1.350 1.519 1.350 1.480 4,190 +0.06(+4.23%)
May 07, 2014 1.560 1.560 1.420 1.420 17,549 -0.13(-8.39%)
May 05, 2014 1.550 1.550 1.550 5 -0.01(-0.64%)
May 02, 2014 1.680 1.700 1.552 1.560 5,468 -0.03(-1.89%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here