Bonso Electronics International Inc $1.87

down 0.00


23/7/2014 03:50 PM  |  NASDAQ : BNSO  
Industries : Industrial / Industrial Electrical Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNSO historical data

Date Open High Low Close Volume
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
4/7/20141.701.701.661.661,452
4/4/20141.731.731.731.73200
4/3/20141.731.731.731.7342
4/2/20141.731.731.731.73540
4/1/20141.731.731.731.732,144
3/31/20141.731.731.701.707,853
3/28/20141.821.821.711.733,257
3/27/20141.751.761.661.685,184
3/26/20141.831.851.771.7712,479
3/25/20141.891.891.811.895,597
3/24/20141.911.911.911.91525
3/21/20142.012.011.921.92900
3/20/20141.921.981.921.9315,231
3/19/20142.042.062.032.031,384
3/18/20142.032.142.022.092,965
3/17/20141.991.991.991.99100
3/14/20141.892.001.891.992,000
3/13/20141.981.981.961.963,832
3/12/20142.002.022.002.022,534
3/11/20142.082.081.992.006,350
3/10/20142.142.141.952.0721,607
3/7/20142.052.181.992.1821,982
3/6/20142.062.072.002.0524,234
3/5/20142.002.091.951.9510,779
3/4/20142.032.051.901.9324,130
3/3/20141.811.991.631.8735,503
Trading Center