$1.34 -0.01 (%) Bonso Electronics International Inc - NASDAQ

May. 27, 2016 | 03:56 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
5/27/20161.341.391.331.3418,279
5/26/20161.341.351.341.35400
5/25/20161.411.411.411.4183
5/24/20161.351.411.351.411,204
5/23/20161.421.421.421.42900
5/20/20161.381.411.361.388,059
5/19/20161.401.431.381.436,200
5/18/20161.391.401.391.401,504
5/17/20161.391.491.381.4310,219
5/16/20161.371.461.371.401,502
5/13/20161.401.401.401.400
5/12/20161.401.401.401.401,714
5/11/20161.471.471.461.46600
5/10/20161.481.481.481.485
5/9/20161.491.491.451.481,427
5/6/20161.401.401.401.401,000
5/5/20161.371.501.371.472,252
5/4/20161.451.451.451.4527
5/3/20161.381.451.371.453,451
5/2/20161.501.501.491.502,127
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center