$1.21 -0.06 (%) Bonso Electronics International Inc - NASDAQ

Aug. 4, 2015 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNSO historical data

Date Open High Low Close Volume
8/3/20151.301.301.211.279,500
7/31/20151.351.351.351.350
7/30/20151.351.401.341.356,320
7/29/20151.301.301.241.242,552
7/28/20151.301.301.301.30100
7/27/20151.301.301.301.30100
7/24/20151.411.411.411.410
7/23/20151.311.411.311.411,120
7/22/20151.411.411.411.41175
7/21/20151.291.431.291.368,962
7/20/20151.391.391.391.390
7/17/20151.391.391.391.39200
7/16/20151.401.401.401.40177
7/15/20151.321.401.321.401,300
7/14/20151.311.431.311.43400
7/13/20151.441.441.401.402,070
7/10/20151.311.351.311.342,115
7/9/20151.281.451.281.431,100
7/8/20151.251.461.251.46200
7/7/20151.441.441.441.44159
7/6/20151.361.361.361.360
7/2/20151.311.461.291.365,516
7/1/20151.351.471.251.4711,402
6/30/20151.401.401.401.400
6/29/20151.401.401.401.400
6/26/20151.401.401.401.40100
6/25/20151.491.491.491.49400
6/24/20151.381.521.381.521,110
6/23/20151.531.531.531.530
6/22/20151.421.531.381.535,354
6/19/20151.331.501.331.50601
6/18/20151.371.551.371.55501
6/17/20151.361.721.361.5511,900
6/16/20151.591.591.591.59529
6/15/20151.581.581.581.58718
6/12/20151.321.321.321.320
6/11/20151.571.571.321.322,807
6/10/20151.311.311.311.31100
6/9/20151.481.481.481.48400
6/8/20151.551.601.531.601,587
6/5/20151.551.551.551.55100
6/4/20151.551.561.551.56668
6/3/20151.551.551.551.550
6/2/20151.561.561.551.552,549
6/1/20151.561.561.561.560
5/29/20151.781.781.561.56400
5/28/20151.591.591.571.571,052
5/27/20151.591.591.591.59212
5/26/20151.611.611.611.61175
5/22/20151.651.661.611.6410,450
5/21/20151.691.691.691.690
5/20/20151.691.691.691.690
5/19/20151.691.691.691.69100
5/18/20151.841.841.641.643,525
5/15/20151.611.701.581.673,500
5/14/20151.651.651.641.64200
5/13/20151.711.831.711.804,795
5/12/20151.601.751.601.673,425
5/11/20151.671.731.671.733,514
5/8/20151.581.621.581.602,543
5/7/20151.631.741.631.7214,801
5/6/20151.571.621.571.572,100
5/5/20151.561.721.561.571,565
5/4/20151.581.611.581.611,025
5/1/20151.711.711.701.70400
4/30/20151.691.701.681.705,420
4/29/20151.681.691.641.696,451
4/28/20151.551.691.551.607,442
4/27/20151.561.681.561.682,216
4/24/20151.561.691.551.693,150
4/23/20151.621.621.551.608,355
4/22/20151.701.701.561.635,507
4/21/20151.481.691.481.6310,299
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!