$1.64 +0.18 (%) Bonso Electronics International Inc - NASDAQ

Apr. 21, 2015 | 02:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNSO historical data

Date Open High Low Close Volume
4/20/20151.441.491.431.4639,762
4/17/20151.341.441.341.44918
4/16/20151.431.471.421.423,388
4/15/20151.341.341.341.34269
4/14/20151.491.491.301.368,077
4/13/20151.421.491.341.346,478
4/10/20151.361.431.311.437,230
4/9/20151.311.311.311.31100
4/8/20151.371.411.301.3010,708
4/7/20151.291.381.291.381,100
4/6/20151.251.311.251.306,970
4/2/20151.301.401.261.3110,249
4/1/20151.321.341.311.34722
3/31/20151.331.361.331.343,463
3/30/20151.341.401.331.401,400
3/27/20151.351.411.351.411,440
3/26/20151.441.441.361.415,230
3/25/20151.411.461.411.46994
3/24/20151.471.541.401.405,216
3/23/20151.501.531.341.366,329
3/20/20151.521.521.521.520
3/19/20151.441.521.441.52900
3/18/20151.421.461.411.461,300
3/17/20151.401.541.401.54777
3/16/20151.401.401.401.40130
3/13/20151.401.401.401.40955
3/12/20151.471.471.451.472,500
3/11/20151.451.501.451.501,099
3/10/20151.451.471.451.461,850
3/9/20151.471.471.451.451,100
3/6/20151.451.451.451.453,484
3/5/20151.491.491.461.46900
3/4/20151.401.401.401.402,055
3/3/20151.501.501.321.40782
3/2/20151.501.501.291.293,499
2/27/20151.521.521.521.52500
2/26/20151.521.531.431.43750
2/25/20151.391.471.391.456,807
2/24/20151.471.501.261.3525,797
2/23/20151.481.571.391.4812,258
2/20/20151.301.491.301.4213,362
2/19/20151.241.241.241.243,100
2/18/20151.271.271.271.270
2/17/20151.271.271.251.274,500
2/13/20151.371.371.331.33350
2/12/20151.271.271.271.270
2/11/20151.311.311.271.27600
2/10/20151.341.341.291.29200
2/9/20151.351.361.321.365,000
2/6/20151.311.311.311.310
2/5/20151.311.311.311.310
2/4/20151.311.311.311.310
2/3/20151.291.311.241.31530
2/2/20151.331.331.331.331,050
1/30/20151.251.321.251.322,100
1/29/20151.271.331.261.2612,501
1/28/20151.271.271.271.270
1/27/20151.271.271.271.270
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center