Bonso Electronic International (NQ: BNSO)
1.637 USD  -0.050 (-2.99%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 1.650 1.659 1.609 1.637 10,450 -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%)
May 01, 2015 1.714 1.714 1.700 1.700 400 +0.00(+0.00%)
Apr 30, 2015 1.690 1.700 1.680 1.700 5,420 +0.01(+0.59%)
Apr 29, 2015 1.680 1.690 1.640 1.690 6,451 +0.09(+5.62%)
Apr 28, 2015 1.550 1.689 1.550 1.600 7,442 -0.08(-4.71%)
Apr 27, 2015 1.560 1.679 1.560 1.679 2,216 -0.01(-0.65%)
Apr 24, 2015 1.560 1.690 1.550 1.690 3,150 +0.09(+5.69%)
Apr 23, 2015 1.620 1.620 1.550 1.599 8,355 -0.03(-1.90%)
Apr 22, 2015 1.700 1.700 1.560 1.630 5,507 +0.00(+0.00%)
Apr 21, 2015 1.480 1.690 1.480 1.630 10,299 +0.17(+11.64%)
Apr 20, 2015 1.439 1.490 1.430 1.460 39,762 +0.02(+1.39%)
Apr 17, 2015 1.340 1.440 1.340 1.440 918 +0.02(+1.74%)
Apr 16, 2015 1.430 1.470 1.415 1.415 3,388 +0.08(+5.63%)
Apr 15, 2015 1.340 1.340 1.340 1.340 269 -0.02(-1.47%)
Apr 14, 2015 1.490 1.490 1.300 1.360 8,077 +0.02(+1.49%)
Apr 13, 2015 1.424 1.488 1.340 1.340 6,478 -0.09(-6.29%)
Apr 10, 2015 1.359 1.430 1.310 1.430 7,230 +0.12(+9.16%)
Apr 09, 2015 1.310 1.310 1.310 1.310 100 +0.01(+0.77%)
Apr 08, 2015 1.370 1.410 1.300 1.300 10,708 -0.08(-5.80%)
Apr 07, 2015 1.290 1.380 1.290 1.380 1,100 +0.08(+6.24%)
Apr 06, 2015 1.250 1.310 1.250 1.299 6,970 -0.01(-0.84%)
Apr 02, 2015 1.310 1.310 1.310 0 -0.03(-2.24%)
Apr 01, 2015 1.320 1.340 1.310 1.340 722 -0.00(-0.01%)
Mar 31, 2015 1.330 1.360 1.330 1.340 3,463 -0.06(-4.21%)
Mar 30, 2015 1.340 1.399 1.330 1.399 1,400 -0.01(-0.78%)
Mar 27, 2015 1.350 1.410 1.350 1.410 1,440 +0.00(+0.00%)
Mar 26, 2015 1.439 1.440 1.360 1.410 5,230 -0.05(-3.36%)
Mar 25, 2015 1.410 1.459 1.410 1.459 994 +0.06(+4.21%)
Mar 24, 2015 1.470 1.540 1.400 1.400 5,216 +0.04(+2.94%)
Mar 23, 2015 1.500 1.530 1.340 1.360 6,329 -0.16(-10.40%)
Mar 19, 2015 1.518 1.518 1.518 0 +0.06(+3.96%)
Mar 18, 2015 1.420 1.460 1.410 1.460 1,300 -0.08(-5.35%)
Mar 17, 2015 1.400 1.543 1.400 1.543 777 +0.14(+10.19%)
Mar 16, 2015 1.400 1.400 1.400 1.400 130 +0.00(+0.00%)
Mar 13, 2015 1.400 1.400 1.400 1.400 955 -0.07(-4.55%)
Mar 12, 2015 1.469 1.469 1.450 1.467 2,500 -0.03(-2.21%)
Mar 11, 2015 1.450 1.500 1.450 1.500 1,099 +0.04(+2.77%)
Mar 10, 2015 1.450 1.467 1.450 1.460 1,850 +0.01(+0.66%)
Mar 09, 2015 1.470 1.470 1.450 1.450 1,100 +0.00(+0.00%)
Mar 06, 2015 1.450 1.450 1.450 1.450 3,484 -0.01(-0.98%)
Mar 05, 2015 1.492 1.492 1.464 1.464 900 +0.06(+4.60%)
Mar 04, 2015 1.404 1.404 1.400 1.400 2,055 +0.00(+0.00%)
Mar 03, 2015 1.400 782 +0.11(+8.53%)
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