$1.47 -0.01 (%) Bonso Electronics International Inc - NASDAQ

Apr. 29, 2016 | 03:54 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNSO historical data

Date Open High Low Close Volume
4/29/20161.481.501.391.4712,222
4/28/20161.421.481.421.483,125
4/27/20161.481.481.431.487,355
4/26/20161.511.511.491.491,414
4/25/20161.491.501.471.492,270
4/22/20161.311.511.311.4514,645
4/21/20161.351.351.351.352,260
4/20/20161.351.361.301.365,283
4/19/20161.351.351.341.346,113
4/18/20161.371.371.331.331,464
4/15/20161.361.361.321.321,800
4/14/20161.301.301.301.30363
4/13/20161.361.361.361.36810
4/12/20161.411.411.311.361,800
4/11/20161.301.381.301.352,241
4/8/20161.301.351.291.316,000
4/7/20161.311.371.301.37709
4/6/20161.291.311.281.304,516
4/5/20161.321.321.321.320
4/4/20161.431.431.321.321,992
4/1/20161.371.391.371.374,405
3/31/20161.371.401.371.3810,150
3/30/20161.381.381.321.379,300
3/29/20161.431.431.331.3646,874
3/28/20161.391.391.391.39800
3/24/20161.301.341.301.3412,140
3/23/20161.301.301.301.302,100
3/22/20161.341.401.341.356,707
3/21/20161.431.431.261.3010,464
3/18/20161.411.421.411.421,600
3/17/20161.431.431.411.414,083
3/16/20161.251.411.241.403,432
3/15/20161.411.411.351.351,998
3/14/20161.381.381.381.385,600
3/11/20161.351.351.351.352,180
3/10/20161.351.351.351.35118
3/9/20161.361.361.331.357,550
3/8/20161.381.381.351.363,601
3/7/20161.371.381.341.372,750
3/4/20161.301.391.281.3310,357
3/3/20161.251.311.251.283,881
3/2/20161.431.431.141.2539,731
3/1/20161.411.431.371.433,400
2/29/20161.401.401.381.383,356
2/26/20161.321.381.321.382,680
2/25/20161.351.351.351.350
2/24/20161.381.381.351.357,506
2/23/20161.301.361.301.358,451
2/22/20161.301.301.301.302,107
2/19/20161.301.311.271.276,936
2/18/20161.311.311.311.31103
2/17/20161.311.311.291.291,691
2/16/20161.271.341.271.343,651
2/12/20161.301.351.301.3010,358
2/11/20161.361.361.251.3015,070
2/10/20161.361.371.361.37652
2/9/20161.311.391.301.324,301
2/8/20161.331.391.331.393,490
2/5/20161.351.381.351.372,061
2/4/20161.371.401.361.379,259
2/3/20161.361.361.361.361,013
2/2/20161.291.301.291.301,301
2/1/20161.341.341.301.313,106
1/29/20161.351.361.311.356,779
1/28/20161.341.371.271.371,590
1/27/20161.331.361.301.347,556
1/26/20161.321.321.321.32200
1/25/20161.341.381.301.383,462
1/22/20161.341.341.331.342,913
1/21/20161.361.381.301.367,218
1/20/20161.361.361.291.3616,112
1/19/20161.361.371.361.365,359
1/15/20161.381.411.281.366,900
1/14/20161.421.421.371.381,646
1/13/20161.401.431.401.404,783
1/12/20161.391.431.391.4321,959
1/11/20161.371.401.371.393,500
1/8/20161.381.411.371.413,425
1/7/20161.391.411.371.407,069
1/6/20161.401.431.401.423,800
1/5/20161.321.421.321.344,342
1/4/20161.321.491.221.42132,766
12/31/20151.371.381.341.3413,767
12/30/20151.341.381.341.387,875
12/29/20151.411.421.341.348,895
12/28/20151.381.441.381.416,029
12/24/20151.381.381.381.38600
12/23/20151.431.471.381.4017,425
12/22/20151.321.541.311.4347,605
12/21/20151.361.381.281.3033,635
12/18/20151.301.371.301.351,802
12/17/20151.291.331.291.3111,158
12/16/20151.331.341.291.3113,804
12/15/20151.361.381.311.3323,407
12/14/20151.341.421.331.3418,661
12/11/20151.411.451.391.398,401
12/10/20151.471.471.421.4318,534
12/9/20151.521.541.451.4510,117
12/8/20151.531.531.461.464,820
12/7/20151.611.611.481.5012,984
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center