Bonso Electronic International (NQ: BNSO)
1.550 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 1.550 1.550 1.550 1.550 4,530 +0.00(+0.00%)
Apr 15, 2014 1.550 1.550 1.550 1.550 1,352 -0.02(-1.27%)
Apr 14, 2014 1.700 1.700 1.570 1.570 13,783 -0.07(-4.27%)
Apr 10, 2014 1.640 1.640 1.640 1.640 0 -0.07(-4.09%)
Apr 09, 2014 1.700 1.710 1.700 1.710 3,000 -0.02(-1.16%)
Apr 08, 2014 1.689 1.730 1.689 1.730 3,856 +0.07(+4.22%)
Apr 07, 2014 1.700 1.700 1.660 1.660 1,452 -0.07(-3.82%)
Apr 02, 2014 1.726 1.726 1.726 200 -0.00(-0.18%)
Apr 01, 2014 1.729 1.729 1.729 1.729 2,144 +0.03(+1.71%)
Mar 31, 2014 1.730 1.730 1.700 1.700 7,853 -0.03(-1.73%)
Mar 28, 2014 1.819 1.819 1.710 1.730 3,257 +0.05(+2.98%)
Mar 27, 2014 1.750 1.760 1.661 1.680 5,184 -0.09(-5.08%)
Mar 26, 2014 1.830 1.849 1.770 1.770 12,479 -0.12(-6.15%)
Mar 25, 2014 1.890 1.890 1.810 1.886 5,597 -0.02(-1.26%)
Mar 24, 2014 1.910 1.910 1.910 1.910 525 -0.01(-0.52%)
Mar 21, 2014 2.010 2.010 1.920 1.920 900 -0.01(-0.52%)
Mar 20, 2014 1.920 1.980 1.920 1.930 15,231 -0.10(-4.93%)
Mar 19, 2014 2.040 2.060 2.030 2.030 1,384 -0.06(-2.87%)
Mar 18, 2014 2.030 2.140 2.020 2.090 2,965 +0.10(+4.81%)
Mar 17, 2014 1.994 1.994 1.994 1.994 100 +0.00(+0.20%)
Mar 14, 2014 1.890 2.000 1.888 1.990 2,000 +0.03(+1.53%)
Mar 13, 2014 1.980 1.981 1.960 1.960 3,832 -0.06(-3.01%)
Mar 12, 2014 2.001 2.021 2.001 2.021 2,534 +0.02(+1.05%)
Mar 11, 2014 2.080 2.081 1.990 2.000 6,350 -0.07(-3.36%)
Mar 10, 2014 2.140 2.140 1.950 2.070 21,607 -0.11(-5.06%)
Mar 07, 2014 2.050 2.180 1.990 2.180 21,982 +0.13(+6.34%)
Mar 06, 2014 2.060 2.070 2.000 2.050 24,234 +0.10(+5.13%)
Mar 05, 2014 1.999 2.089 1.950 1.950 10,779 +0.02(+1.04%)
Mar 04, 2014 2.030 2.050 1.900 1.930 24,130 +0.06(+3.21%)
Mar 03, 2014 1.810 1.990 1.630 1.870 35,503 -0.04(-2.16%)
Feb 28, 2014 1.911 1.911 1.911 1.911 207 -0.13(-6.31%)
Feb 27, 2014 1.850 2.050 1.850 2.040 6,803 +0.18(+9.68%)
Feb 26, 2014 1.940 1.940 1.850 1.860 22,424 -0.09(-4.62%)
Feb 25, 2014 1.900 1.950 1.900 1.950 2,423 -0.09(-4.41%)
Feb 24, 2014 2.080 2.080 1.850 2.040 18,819 +0.19(+10.26%)
Feb 21, 2014 1.874 1.874 1.850 1.850 8,757 -0.10(-5.12%)
Feb 20, 2014 1.891 1.950 1.891 1.950 4,265 +0.10(+5.40%)
Feb 19, 2014 1.745 1.940 1.745 1.850 48,156 +0.10(+5.72%)
Feb 18, 2014 1.750 1.750 1.750 1.750 4,945 -0.00(-0.01%)
Feb 14, 2014 1.750 1.750 1.750 0 -0.09(-4.89%)
Feb 13, 2014 1.800 1.840 1.760 1.840 11,290 +0.07(+3.95%)
Feb 12, 2014 1.830 1.849 1.760 1.770 4,175 -0.01(-0.56%)
Feb 11, 2014 1.740 1.810 1.730 1.780 19,871 +0.04(+2.30%)
Feb 10, 2014 1.770 1.781 1.730 1.740 18,495 -0.11(-5.95%)
Feb 07, 2014 1.760 1.860 1.760 1.850 6,726 +0.06(+3.35%)
Feb 06, 2014 1.786 1.830 1.720 1.790 23,134 +0.06(+3.47%)
Feb 05, 2014 1.850 1.850 1.720 1.730 28,126 -0.19(-9.85%)
Feb 04, 2014 1.980 1.980 1.850 1.919 18,414 -0.00(-0.05%)
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