$3.19 -0.38 (%) Bonso Electronics International Inc - NASDAQ

Dec. 7, 2016 | 04:00 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
12/7/20163.593.903.023.191,105,798
12/6/20162.913.572.753.571,381,814
12/5/20162.682.782.502.72329,356
12/2/20162.592.942.322.48846,901
12/1/20162.242.472.122.45203,714
11/30/20162.202.302.202.2363,492
11/29/20162.172.242.122.1951,952
11/28/20162.142.182.072.1848,712
11/25/20162.172.171.872.1568,600
11/23/20162.212.322.102.17175,579
11/22/20162.242.632.182.24690,627
11/21/20162.252.302.062.24214,382
11/18/20162.502.752.022.30775,723
11/17/20161.694.251.692.656,936,660
11/16/20161.751.791.651.75108,037
11/15/20161.691.721.601.7189,363
11/14/20161.631.691.581.6523,199
11/11/20161.641.701.581.7096,569
11/10/20161.501.691.501.65116,495
11/9/20161.471.631.451.6082,797
11/8/20161.561.561.521.5410,832
11/7/20161.581.601.511.5912,335
11/4/20161.491.571.451.5422,579
11/3/20161.491.511.481.4927,645
11/2/20161.471.491.461.485,704
11/1/20161.601.601.431.4617,861
10/31/20161.551.591.421.5928,239
10/28/20161.491.501.451.4625,844
10/27/20161.531.541.461.5130,723
10/26/20161.681.701.501.51195,135
10/25/20161.491.761.411.61371,854
10/24/20161.501.511.431.4466,514
10/21/20161.501.501.441.4713,829
10/20/20161.481.511.421.5061,236
10/19/20161.441.661.431.49156,730
10/18/20161.481.481.411.4430,838
10/17/20161.411.451.411.4117,279
10/14/20161.481.481.371.4363,028
10/13/20161.451.481.421.4510,478
10/12/20161.321.541.321.45112,413
10/11/20161.461.591.431.50169,700
10/10/20161.571.571.431.48127,765
10/7/20161.561.621.561.586,605
10/6/20161.561.651.561.589,512
10/5/20161.591.611.551.5613,285
10/4/20161.641.651.571.5929,559
10/3/20161.791.791.641.6527,222
9/30/20161.661.781.651.6970,455
9/29/20161.741.741.551.66102,359
9/28/20161.751.821.691.7594,923
9/27/20161.771.791.661.7538,982
9/26/20161.952.041.661.70189,524
9/23/20161.832.011.791.92551,361
9/22/20161.651.831.601.74543,092
9/21/20161.541.601.541.5655,699
9/20/20161.511.571.451.5452,129
9/19/20161.601.601.441.5257,995
9/16/20161.601.621.451.48123,254
9/15/20161.481.941.481.621,282,689
9/14/20161.521.521.441.4623,673
9/13/20161.431.591.401.4996,085
9/12/20161.421.571.311.46298,549
9/9/20161.691.701.551.59149,066
9/8/20161.751.881.621.67180,489
9/7/20161.681.791.611.71131,187
9/6/20161.761.761.561.67170,754
9/2/20161.661.701.551.58143,688
9/1/20161.831.831.601.60206,243
8/31/20161.911.921.821.8480,866
8/30/20161.971.991.861.9358,155
8/29/20161.861.961.801.92113,859
8/26/20161.841.911.781.8097,120
8/25/20161.921.961.841.8666,617
8/24/20162.022.091.901.9498,074
8/23/20162.212.271.931.99233,431
8/22/20162.342.682.212.26816,565
8/19/20162.202.222.072.13115,560
8/18/20162.512.642.202.23269,242
8/17/20162.432.802.412.61109,139
8/16/20162.772.812.482.54209,244
8/15/20162.562.902.502.77256,475
8/12/20162.782.912.442.59293,731
8/11/20163.163.172.712.78512,708
8/10/20163.043.352.853.181,061,418
8/9/20162.712.872.612.82637,898
8/8/20162.462.802.322.53766,584
8/5/20162.282.352.122.29228,346
8/4/20162.152.412.102.22312,607
8/3/20162.002.351.952.181,176,524
8/2/20161.942.041.841.98256,594
8/1/20161.682.251.631.941,541,931
7/29/20161.791.791.631.7241,796
7/28/20161.681.831.531.75106,142
7/27/20162.412.551.611.62950,205
7/26/20161.491.961.431.88581,175
7/25/20161.501.521.421.4644,857
7/22/20161.421.701.341.42292,522
7/21/20161.371.631.371.42699,040
7/20/20161.351.371.301.305,135
7/19/20161.351.361.311.329,539
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center