Bonso Electronic International (NQ: BNSO)
1.580 USD  -0.050 (-3.06%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 1.600 1.620 1.570 1.580 3,116 -0.05(-3.06%)
Aug 28, 2014 1.660 1.663 1.630 1.630 8,451 -0.10(-5.78%)
Aug 27, 2014 1.660 1.731 1.660 1.730 2,400 +0.07(+4.22%)
Aug 26, 2014 1.800 1.610 1.660 10,400 -0.13(-7.26%)
Aug 25, 2014 1.710 1.790 1.710 1.790 11,008 +0.03(+1.70%)
Aug 22, 2014 1.740 1.790 1.715 1.760 18,013 -0.02(-1.12%)
Aug 21, 2014 1.849 1.849 1.730 1.780 1,800 +0.07(+4.09%)
Aug 20, 2014 1.890 1.700 1.710 38,790 -0.09(-5.01%)
Aug 19, 2014 1.810 1.890 1.800 1.800 48,737 +0.02(+1.13%)
Aug 18, 2014 1.630 1.850 1.630 1.780 71,623 +0.08(+4.71%)
Aug 15, 2014 1.650 1.710 1.640 1.700 9,600 +0.02(+1.19%)
Aug 14, 2014 1.666 1.760 1.630 1.680 46,116 +0.02(+1.20%)
Aug 13, 2014 1.690 1.740 1.630 1.660 17,279 -0.02(-1.43%)
Aug 12, 2014 1.630 1.680 1.630 1.684 9,625 +0.02(+1.45%)
Aug 11, 2014 1.619 1.710 1.590 1.660 10,938 +0.03(+1.84%)
Aug 08, 2014 1.600 1.680 1.590 1.630 12,695 -0.05(-2.98%)
Aug 07, 2014 1.680 1.680 1.671 1.680 1,670 -0.02(-1.17%)
Aug 05, 2014 1.700 1.700 1.700 276 +0.06(+3.65%)
Aug 04, 2014 1.570 1.720 1.570 1.640 1,373 -0.07(-4.09%)
Aug 01, 2014 1.640 1.710 1.630 1.710 9,493 +0.07(+4.27%)
Jul 31, 2014 1.680 1.680 1.550 1.640 5,650 -0.11(-6.29%)
Jul 30, 2014 1.830 1.830 1.720 1.750 12,389 -0.01(-0.57%)
Jul 29, 2014 1.740 1.860 1.720 1.760 60,804 -0.03(-1.68%)
Jul 28, 2014 1.790 1.790 1.790 1.790 579 -0.06(-3.19%)
Jul 25, 2014 1.800 1.859 1.710 1.849 6,051 -0.00(-0.05%)
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%)
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