Bonso Electronic International (NQ: BNSO)
1.410 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 1.500 1.500 1.290 1.290 3,499 -0.23(-15.13%)
Feb 27, 2015 1.519 1.520 1.519 1.520 500 +0.09(+6.29%)
Feb 26, 2015 1.430 750 -0.02(-1.04%)
Feb 25, 2015 1.389 1.470 1.389 1.445 6,807 +0.09(+7.04%)
Feb 24, 2015 1.470 1.500 1.260 1.350 25,797 -0.13(-8.78%)
Feb 23, 2015 1.480 1.570 1.390 1.480 12,258 +0.06(+4.30%)
Feb 20, 2015 1.300 1.490 1.300 1.419 13,362 +0.18(+14.44%)
Feb 19, 2015 1.240 1.240 1.240 1.240 3,100 -0.03(-2.36%)
Feb 17, 2015 1.270 1.270 1.270 0 -0.06(-4.65%)
Feb 13, 2015 1.332 1.332 1.332 0 +0.06(+4.88%)
Feb 11, 2015 1.270 1.270 1.270 0 -0.02(-1.55%)
Feb 10, 2015 1.337 1.337 1.290 1.290 200 -0.07(-5.15%)
Feb 09, 2015 1.350 1.360 1.320 1.360 5,000 +0.05(+3.82%)
Feb 03, 2015 1.310 1.310 1.310 0 -0.02(-1.50%)
Feb 02, 2015 1.330 1.330 1.330 1.330 1,050 +0.01(+0.76%)
Jan 30, 2015 1.250 1.320 1.250 1.320 2,100 +0.06(+4.75%)
Jan 29, 2015 1.270 1.330 1.260 1.260 12,501 -0.01(-0.78%)
Jan 26, 2015 1.270 1.270 1.270 0 -0.08(-5.93%)
Jan 23, 2015 1.349 1.350 1.349 1.350 2,030 +0.00(+0.00%)
Jan 22, 2015 1.280 1.350 1.280 1.350 17,374 +0.07(+5.47%)
Jan 21, 2015 1.350 1.350 1.280 1.280 8,871 +0.00(+0.00%)
Jan 20, 2015 1.280 1.280 1.280 1.280 110 +0.01(+0.79%)
Jan 16, 2015 1.270 1.360 1.270 1.270 1,600 -0.11(-7.97%)
Jan 13, 2015 1.380 1.380 1.380 0 +0.06(+4.54%)
Jan 12, 2015 1.390 1.399 1.320 1.320 2,010 +0.00(+0.00%)
Jan 09, 2015 1.320 1.330 1.320 1.320 2,500 -0.12(-8.32%)
Jan 07, 2015 1.440 1.440 1.440 10 +0.01(+0.69%)
Jan 06, 2015 1.420 1.430 1.420 1.430 1,500 +0.02(+1.42%)
Jan 05, 2015 1.400 1.410 1.400 1.410 1,201 +0.02(+1.44%)
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