Bonso Electronics International Inc $1.63

down -0.10


28/8/2014 03:54 PM  |  : BNSO  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNSO historical data

Date Open High Low Close Volume
8/28/20141.661.661.631.638,451
8/27/20141.661.731.661.732,400
8/26/20141.751.821.611.6610,400
8/25/20141.711.791.711.7911,008
8/22/20141.741.791.721.7618,013
8/21/20141.851.851.731.781,800
8/20/20141.811.891.701.7138,790
8/19/20141.811.891.801.8048,737
8/18/20141.631.891.631.7871,623
8/15/20141.651.711.641.709,600
8/14/20141.671.761.631.6846,116
8/13/20141.691.741.631.6617,279
8/12/20141.631.701.631.689,625
8/11/20141.621.711.591.6610,938
8/8/20141.601.731.591.6312,695
8/7/20141.681.681.671.681,670
8/6/20141.701.701.701.70276
8/5/20141.571.701.571.701,750
8/4/20141.571.721.571.641,373
8/1/20141.641.711.631.719,493
7/31/20141.681.681.551.645,650
7/30/20141.831.831.721.7512,389
7/29/20141.741.861.721.7660,804
7/28/20141.791.791.791.79579
7/25/20141.801.861.711.856,051
7/24/20141.861.861.741.855,600
7/23/20141.921.961.861.8716,112
7/22/20141.891.961.851.9141,367
7/21/20141.901.981.771.8487,005
7/18/20141.811.981.781.9248,284
7/17/20141.921.951.721.8159,883
7/16/20141.931.941.851.898,572
7/15/20141.941.971.931.944,636
7/14/20141.991.991.921.925,830
7/11/20141.911.961.871.9525,642
7/10/20141.871.941.771.94700
7/9/20141.951.951.871.87700
7/8/20141.871.951.871.95775
7/7/20141.991.991.811.967,412
7/3/20141.991.991.991.99202
7/2/20141.991.991.991.993,500
7/1/20142.012.022.002.022,930
6/30/20141.882.061.882.06615
6/27/20141.971.981.941.941,878
6/26/20141.982.101.912.0519,179
6/25/20141.972.001.821.9911,630
6/24/20141.872.001.851.998,385
6/23/20141.981.981.691.843,150
6/20/20141.901.901.761.891,250
6/19/20141.641.771.641.7728,579
6/18/20141.651.651.651.650
6/17/20141.651.651.651.65100
6/16/20141.601.601.551.608,751
6/13/20141.501.611.491.4913,492
6/12/20141.491.491.451.4911,173
6/11/20141.491.491.491.491,250
6/10/20141.461.481.431.482,693
6/9/20141.451.451.451.45115
6/6/20141.441.451.441.45520
6/5/20141.441.441.441.440
6/4/20141.441.441.441.44124
6/3/20141.481.491.421.492,802
6/2/20141.471.481.431.486,630
5/30/20141.471.481.471.473,700
5/29/20141.401.491.401.493,737
5/28/20141.431.451.431.445,400
5/27/20141.431.431.411.41300
5/23/20141.401.401.401.40200
5/22/20141.401.401.401.4025
5/21/20141.451.471.401.403,312
5/20/20141.381.461.381.452,265
5/19/20141.451.451.361.455,180
5/16/20141.391.441.371.3919,430
5/15/20141.451.451.451.450
5/14/20141.381.451.381.45500
5/13/20141.341.461.341.461,284
5/12/20141.471.471.361.383,869
5/9/20141.491.491.371.37765
5/8/20141.351.521.351.484,190
5/7/20141.561.561.421.4217,549
5/6/20141.551.551.551.555
5/5/20141.571.631.551.553,843
5/2/20141.681.701.551.565,468
5/1/20141.551.591.551.594,257
4/30/20141.551.551.551.55100
4/29/20141.551.551.551.551,000
4/28/20141.591.601.551.553,400
4/25/20141.611.611.601.6114,000
4/24/20141.611.611.611.610
4/23/20141.611.611.611.61200
4/22/20141.581.581.581.58120
4/21/20141.551.551.551.5565
4/17/20141.551.551.551.550
4/16/20141.551.551.551.554,530
4/15/20141.551.551.551.551,352
4/14/20141.701.701.571.5713,783
4/11/20141.641.641.641.640
4/10/20141.671.671.611.6419,317
4/9/20141.701.711.701.713,000
4/8/20141.691.731.691.733,856
Trading Center