Bonso Electronic International (NQ: BNSO)
1.440 USD  +0.110 (+8.27%)
Official Closing Price  /  Updated: 4:30 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 1.380 1.380 1.330 1.330 3,201 -0.16(-10.74%)
Dec 18, 2014 1.480 1.490 1.470 1.490 1,000 +0.01(+0.68%)
Dec 16, 2014 1.480 1.480 1.480 37 +0.02(+1.37%)
Dec 12, 2014 1.460 1.460 1.460 0 -0.01(-0.68%)
Dec 11, 2014 1.380 1.470 1.380 1.470 2,949 +0.04(+2.80%)
Dec 10, 2014 1.460 1.470 1.430 1.430 1,925 -0.14(-8.92%)
Dec 09, 2014 1.600 1.600 1.370 1.570 2,772 -0.06(-3.68%)
Dec 05, 2014 1.630 1.630 1.630 0 +0.14(+9.40%)
Dec 03, 2014 1.490 1.490 1.490 0 +0.07(+4.93%)
Dec 02, 2014 1.410 1.549 1.410 1.420 3,019 -0.03(-2.00%)
Dec 01, 2014 1.450 1.450 1.449 1.449 600 +0.01(+0.63%)
Nov 28, 2014 1.440 1.440 1.440 1.440 200 -0.13(-8.22%)
Nov 26, 2014 1.569 1.569 1.569 0 +0.09(+6.01%)
Nov 25, 2014 1.619 1.619 1.480 1.480 5,301 -0.06(-3.90%)
Nov 24, 2014 1.630 1.630 1.540 1.540 2,620 +0.00(+0.00%)
Nov 21, 2014 1.550 1.649 1.540 1.540 2,371 -0.10(-6.04%)
Nov 20, 2014 1.570 1.639 1.570 1.639 1,839 +0.07(+4.39%)
Nov 19, 2014 1.650 1.650 1.570 1.570 900 -0.07(-4.21%)
Nov 18, 2014 1.520 1.639 1.520 1.639 1,800 +0.07(+4.40%)
Nov 17, 2014 1.630 1.650 1.530 1.570 3,320 -0.02(-1.02%)
Nov 14, 2014 1.580 1.729 1.570 1.586 3,200 -0.11(-6.71%)
Nov 13, 2014 1.740 1.740 1.600 1.700 7,250 -0.04(-2.30%)
Nov 12, 2014 1.630 1.830 1.610 1.740 20,459 +0.02(+1.16%)
Nov 11, 2014 1.800 1.830 1.696 1.720 22,959 -0.11(-6.01%)
Nov 10, 2014 1.520 1.880 1.520 1.830 50,930 +0.30(+19.61%)
Nov 07, 2014 1.520 1.640 1.520 1.530 9,400 +0.02(+1.32%)
Nov 05, 2014 1.510 1.510 1.510 0 -0.08(-5.03%)
Nov 03, 2014 1.590 1.590 1.590 100 -0.02(-1.00%)
Oct 31, 2014 1.600 1.670 1.580 1.606 1,781 -0.00(-0.25%)
Oct 30, 2014 1.660 1.660 1.610 1.610 2,839 +0.01(+0.37%)
Oct 29, 2014 1.610 1.620 1.604 1.604 800 +0.13(+9.12%)
Oct 24, 2014 1.470 1.470 1.470 0 +0.02(+1.38%)
Oct 23, 2014 1.490 1.570 1.430 1.450 1,070 -0.04(-2.68%)
Oct 21, 2014 1.460 1.590 1.430 1.490 6,995 -0.09(-5.70%)
Oct 20, 2014 1.540 1.580 1.540 1.580 1,790 +0.05(+3.27%)
Oct 17, 2014 1.510 1.530 1.390 1.530 6,400 +0.04(+2.67%)
Oct 16, 2014 1.420 1.420 1.420 1.490 1,379 -0.02(-1.32%)
Oct 15, 2014 1.490 1.530 1.490 1.510 1,924 +0.01(+0.67%)
Oct 14, 2014 1.400 1.500 1.390 1.500 1,842 -0.03(-1.96%)
Oct 13, 2014 1.330 1.539 1.330 1.530 3,850 +0.09(+6.25%)
Oct 10, 2014 1.430 1.440 1.360 1.440 3,949 +0.00(+0.00%)
Oct 09, 2014 1.410 1.450 1.410 1.440 4,625 +0.06(+4.35%)
Oct 08, 2014 1.270 1.380 1.270 1.380 2,478 +0.06(+4.55%)
Oct 07, 2014 1.340 1.370 1.290 1.320 5,119 +0.02(+1.54%)
Oct 06, 2014 1.370 1.370 1.300 1.300 230 -0.07(-5.11%)
Oct 03, 2014 1.370 1.380 1.350 1.370 11,800 +0.02(+1.48%)
Oct 02, 2014 1.190 1.350 1.190 1.350 12,099 +0.12(+9.76%)
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