Bonso Electronic International (NQ: BNSO)
1.470 USD  +0.070 (+4.99%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 01, 2015 1.350 1.470 1.250 1.470 11,402 +0.07(+4.99%)
Jun 26, 2015 1.400 1.400 1.400 27 -0.09(-6.04%)
Jun 25, 2015 1.490 1.490 1.490 1.490 400 -0.03(-1.97%)
Jun 24, 2015 1.380 1.520 1.380 1.520 1,110 -0.01(-0.66%)
Jun 22, 2015 1.530 1.530 1.530 0 +0.03(+2.30%)
Jun 19, 2015 1.330 1.496 1.330 1.496 601 -0.05(-3.51%)
Jun 18, 2015 1.370 1.550 1.370 1.550 501 +0.00(+0.00%)
Jun 17, 2015 1.360 1.721 1.360 1.550 11,900 -0.04(-2.52%)
Jun 16, 2015 1.590 1.590 1.590 1.590 529 +0.01(+0.63%)
Jun 15, 2015 1.580 1.580 1.580 1.580 718 +0.26(+19.70%)
Jun 11, 2015 1.320 1.320 1.320 0 +0.01(+0.76%)
Jun 10, 2015 1.310 1.310 1.310 1.310 100 -0.17(-11.49%)
Jun 09, 2015 1.480 1.480 1.480 1.480 400 -0.12(-7.49%)
Jun 08, 2015 1.550 1.600 1.532 1.600 1,587 +0.05(+3.23%)
Jun 05, 2015 1.550 1.550 1.550 1.550 100 -0.01(-0.64%)
Jun 04, 2015 1.550 1.560 1.550 1.560 668 +0.01(+0.65%)
Jun 02, 2015 1.550 1.550 1.550 0 -0.01(-0.64%)
May 29, 2015 1.560 1.560 1.560 0 -0.01(-0.64%)
May 28, 2015 1.590 1.590 1.570 1.570 1,052 -0.02(-1.26%)
May 27, 2015 1.590 1.590 1.590 1.590 212 -0.02(-1.24%)
May 26, 2015 1.610 1.610 1.610 1.610 175 -0.03(-1.64%)
May 22, 2015 1.637 1.637 1.637 0 -0.05(-2.99%)
May 19, 2015 1.687 1.687 1.687 0 +0.05(+2.88%)
May 18, 2015 1.843 1.843 1.640 1.640 3,525 -0.03(-2.01%)
May 15, 2015 1.610 1.703 1.580 1.674 3,500 +0.03(+2.05%)
May 14, 2015 1.650 1.650 1.640 1.640 200 -0.16(-8.89%)
May 13, 2015 1.710 1.830 1.710 1.800 4,795 +0.13(+7.78%)
May 12, 2015 1.600 1.750 1.600 1.670 3,425 -0.06(-3.47%)
May 11, 2015 1.670 1.731 1.670 1.730 3,514 +0.13(+8.12%)
May 08, 2015 1.580 1.620 1.580 1.600 2,543 -0.12(-7.04%)
May 07, 2015 1.630 1.743 1.630 1.721 14,801 +0.15(+9.62%)
May 06, 2015 1.572 1.620 1.570 1.570 2,100 +0.00(+0.01%)
May 05, 2015 1.560 1.720 1.560 1.570 1,565 -0.04(-2.48%)
May 04, 2015 1.580 1.610 1.580 1.610 1,025 -0.09(-5.29%)
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