$1.27 -0.08 (%) Bonso Electronics International Inc - NASDAQ

Jan. 26, 2015 | 10:43 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNSO historical data

Date Open High Low Close Volume
1/26/20151.271.271.271.27400
1/23/20151.351.351.351.352,030
1/22/20151.281.351.281.3517,374
1/21/20151.351.351.281.288,871
1/20/20151.281.281.281.28110
1/16/20151.271.361.271.271,600
1/15/20151.381.381.381.380
1/14/20151.381.381.381.380
1/13/20151.371.381.371.38700
1/12/20151.391.401.321.322,010
1/9/20151.321.331.321.322,500
1/8/20151.441.441.441.4410
1/7/20151.441.441.441.44100
1/6/20151.421.431.421.431,500
1/5/20151.401.411.401.411,201
1/2/20151.351.421.351.391,821
12/31/20141.441.461.241.377,910
12/30/20141.441.441.441.44120
12/29/20141.441.451.361.366,364
12/26/20141.361.391.361.386,546
12/24/20141.461.461.461.460
12/23/20141.451.461.401.464,600
12/22/20141.351.441.351.442,182
12/19/20141.381.381.331.333,201
12/18/20141.481.491.471.491,000
12/17/20141.481.481.481.4837
12/16/20141.471.481.471.481,000
12/15/20141.461.461.461.460
12/12/20141.461.501.461.464,981
12/11/20141.381.471.381.472,949
12/10/20141.461.471.431.431,925
12/9/20141.601.601.371.572,772
12/8/20141.631.631.631.630
12/5/20141.481.631.431.631,140
12/4/20141.491.491.491.490
12/3/20141.521.671.421.499,978
12/2/20141.411.551.411.423,019
12/1/20141.451.451.451.45600
11/28/20141.441.441.441.44200
11/26/20141.491.571.481.571,860
11/25/20141.621.621.481.485,301
11/24/20141.631.631.541.542,620
11/21/20141.551.651.541.542,371
11/20/20141.571.641.571.641,839
11/19/20141.651.651.571.57900
11/18/20141.521.641.521.641,800
11/17/20141.631.651.531.573,320
11/14/20141.581.731.571.593,200
11/13/20141.741.741.601.707,250
11/12/20141.631.831.611.7420,459
11/11/20141.801.831.701.7222,959
11/10/20141.521.881.521.8350,930
11/7/20141.521.641.521.539,400
11/6/20141.511.511.511.510
11/5/20141.511.571.511.51825
11/4/20141.591.591.591.59100
11/3/20141.501.621.501.596,619
10/31/20141.601.671.581.611,781
10/30/20141.661.661.611.612,839
10/29/20141.611.621.601.60800
10/28/20141.471.471.471.470
10/27/20141.471.471.471.478
10/24/20141.541.611.471.473,200
10/23/20141.491.571.431.451,070
10/22/20141.491.491.491.490
10/21/20141.461.591.431.496,995
10/20/20141.541.581.541.581,790
10/17/20141.511.531.391.536,400
10/16/20141.421.531.421.491,379
10/15/20141.491.531.491.511,924
10/14/20141.401.501.391.501,842
10/13/20141.331.541.331.533,850
10/10/20141.431.441.361.443,949
10/9/20141.411.451.411.444,625
10/8/20141.271.381.271.382,478
10/7/20141.341.371.291.325,119
10/6/20141.371.371.301.30230
10/3/20141.371.381.351.3711,800
10/2/20141.191.351.191.3512,099
10/1/20141.341.351.111.2327,180
9/30/20141.361.361.311.31330
9/29/20141.371.411.311.397,294
9/26/20141.481.481.371.4421,800
9/25/20141.371.491.371.498,468
9/24/20141.461.461.361.4220,109
9/23/20141.521.521.431.4516,427
9/22/20141.541.541.541.541,050
9/19/20141.511.571.511.542,500
9/18/20141.511.511.511.512,200
9/17/20141.651.651.581.582,700
9/16/20141.591.591.581.58200
9/15/20141.551.651.551.651,950
9/12/20141.781.901.531.57119,477
9/11/20141.541.981.541.64118,893
9/10/20141.581.581.481.5829,783
9/9/20141.601.601.551.552,319
9/8/20141.641.641.641.640
9/5/20141.601.651.601.646,774
9/4/20141.711.711.581.6516,206
9/3/20141.651.901.651.7340,667
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center