Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonso Elec Intl IN (NQ: BNSO )

1.120 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.229 2.365 2.229 2.365 751 -0.03(-1.06%)
Mar 30, 2020 2.300 2.420 2.300 2.390 1,130 -0.04(-1.63%)
Mar 27, 2020 2.230 2.430 2.230 2.430 400 -0.04(-1.62%)
Mar 26, 2020 2.470 2.470 2.470 101 +0.00(+0.00%)
Mar 25, 2020 2.460 2.470 2.235 2.470 872 +0.05(+2.07%)
Mar 23, 2020 2.420 2.420 2.420 0 +0.00(+0.00%)
Mar 20, 2020 2.420 2.420 2.420 2.420 200 +0.04(+1.68%)
Mar 19, 2020 2.300 2.432 2.300 2.380 6,905 +0.08(+3.45%)
Mar 18, 2020 2.200 2.400 2.200 2.301 6,924 -0.12(-4.93%)
Mar 17, 2020 2.440 2.452 2.269 2.420 4,327 -0.02(-0.82%)
Mar 16, 2020 2.350 2.440 2.350 2.440 715 +0.09(+3.83%)
Mar 13, 2020 2.440 2.504 2.350 2.350 4,200 -0.06(-2.59%)
Mar 12, 2020 2.430 2.500 2.380 2.413 13,588 -0.10(-3.88%)
Mar 11, 2020 2.420 2.514 2.420 2.510 457 +0.02(+0.80%)
Mar 10, 2020 2.220 2.580 2.211 2.490 3,927 +0.27(+12.16%)
Mar 09, 2020 2.440 2.440 2.000 2.220 4,049 -0.22(-9.02%)
Mar 06, 2020 2.440 2.460 2.420 2.440 3,400 -0.14(-5.43%)
Mar 05, 2020 2.520 2.580 2.450 2.580 798 +0.03(+1.18%)
Mar 04, 2020 2.450 2.550 2.450 2.550 727 +0.10(+4.08%)
Mar 03, 2020 2.380 2.570 2.380 2.450 1,090 -0.04(-1.61%)
Mar 02, 2020 2.460 2.500 2.330 2.490 2,708 +0.09(+3.83%)
Feb 28, 2020 2.450 2.450 2.320 2.398 2,800 +0.02(+0.76%)
Feb 27, 2020 2.350 2.550 2.330 2.380 5,367 -0.22(-8.46%)
Feb 26, 2020 2.460 2.659 2.460 2.600 2,008 +0.10(+3.79%)
Feb 25, 2020 2.630 2.712 2.330 2.505 7,587 -0.19(-6.88%)
Feb 24, 2020 2.732 2.732 2.690 2.690 5,275 -0.06(-2.18%)
Feb 21, 2020 2.740 2.750 2.720 2.750 3,500 +0.03(+1.00%)
Feb 20, 2020 2.740 2.740 2.721 2.723 3,385 -0.01(-0.51%)
Feb 19, 2020 2.720 2.750 2.720 2.737 6,994 +0.03(+0.98%)
Feb 18, 2020 2.710 2.720 2.710 2.710 4,025 +0.00(+0.18%)
Feb 14, 2020 2.720 2.720 2.705 2.705 1,900 +0.01(+0.45%)
Feb 13, 2020 2.630 2.693 2.630 2.693 991 +0.02(+0.67%)
Feb 12, 2020 2.720 2.720 2.619 2.675 4,343 +0.03(+1.13%)
Feb 11, 2020 2.690 2.690 2.330 2.645 12,679 -0.06(-2.40%)
Feb 10, 2020 2.671 2.730 2.671 2.710 3,744 +0.00(+0.00%)
Feb 07, 2020 2.730 2.730 2.690 2.710 1,700 +0.02(+0.82%)
Feb 06, 2020 2.710 2.710 2.653 2.688 10,085 +0.01(+0.30%)
Feb 05, 2020 2.530 2.682 2.382 2.680 29,396 +0.16(+6.22%)
Feb 04, 2020 2.510 2.530 2.450 2.523 3,635 -0.03(-1.06%)
Feb 03, 2020 2.300 2.550 2.209 2.550 27,797 +0.21(+8.97%)
Jan 31, 2020 2.267 2.340 2.267 2.340 300 +0.00(+0.00%)
Jan 30, 2020 2.330 2.340 2.321 2.340 366 +0.02(+0.86%)
Jan 29, 2020 2.320 2.320 2.290 2.320 1,311 +0.00(+0.00%)
Jan 28, 2020 2.250 2.320 2.250 2.320 641 +0.00(+0.00%)
Jan 27, 2020 2.180 2.320 2.180 2.320 1,103 +0.01(+0.43%)
Jan 24, 2020 2.230 2.310 2.160 2.310 1,000 +0.04(+1.78%)
Jan 23, 2020 2.320 2.320 2.130 2.269 2,337 -0.05(-2.35%)
Jan 22, 2020 2.360 2.360 2.260 2.324 2,417 -0.02(-0.68%)
Jan 21, 2020 2.370 2.370 2.260 2.340 1,520 -0.03(-1.27%)
Jan 17, 2020 2.370 2.370 2.260 2.370 6,000 +0.08(+3.54%)
Jan 16, 2020 2.289 2.289 2.289 2.289 120 +0.02(+0.83%)
Jan 15, 2020 2.180 2.307 2.180 2.270 438 +0.02(+0.83%)
Jan 14, 2020 2.224 2.251 2.140 2.251 346 +0.03(+1.18%)
Jan 13, 2020 2.233 2.300 2.173 2.225 1,102 -0.03(-1.42%)
Jan 10, 2020 2.280 2.300 2.226 2.257 2,400 -0.04(-1.87%)
Jan 09, 2020 2.280 2.300 2.280 2.300 963 +0.01(+0.44%)
Jan 08, 2020 2.300 2.300 2.290 2.290 815 +0.01(+0.44%)
Jan 07, 2020 2.280 2.280 2.280 2.280 1,800 -0.02(-0.87%)
Jan 06, 2020 2.252 2.300 2.252 2.300 560 +0.00(+0.00%)
Jan 03, 2020 2.220 2.300 2.220 2.300 500 +0.00(+0.00%)
Jan 02, 2020 2.120 2.300 2.120 2.300 896 +0.00(+0.00%)
Dec 31, 2019 2.270 2.300 2.270 2.300 200 +0.06(+2.83%)
Dec 30, 2019 2.130 2.237 2.130 2.237 449 +0.07(+3.11%)
Dec 27, 2019 2.214 2.214 2.130 2.169 4,200 -0.07(-3.16%)
Dec 26, 2019 2.245 2.256 2.100 2.240 21,572 -0.05(-2.18%)
Dec 24, 2019 2.290 2.290 2.290 243 +0.00(+0.00%)
Dec 23, 2019 2.230 2.450 2.230 2.290 7,701 +0.09(+4.09%)
Dec 20, 2019 2.210 2.400 2.200 2.200 1,800 -0.20(-8.33%)
Dec 19, 2019 2.400 2.400 2.400 2.400 124 +0.15(+6.63%)
Dec 18, 2019 2.280 2.335 2.140 2.251 1,509 -0.19(-7.94%)
Dec 16, 2019 2.445 2.445 2.445 0 -0.00(-0.08%)
Dec 13, 2019 2.160 2.447 2.150 2.447 900 +0.21(+9.24%)
Dec 12, 2019 2.220 2.240 2.220 2.240 6,178 +0.02(+0.90%)
Dec 11, 2019 2.198 2.240 2.135 2.220 2,100 -0.01(-0.45%)
Dec 10, 2019 2.140 2.230 2.140 2.230 6,400 +0.07(+3.24%)
Dec 09, 2019 2.150 2.160 2.150 2.160 650 -0.10(-4.26%)
Dec 06, 2019 2.285 2.285 2.120 2.256 1,900 +0.01(+0.27%)
Dec 05, 2019 2.250 2.250 2.250 2.250 140 +0.05(+2.34%)
Dec 04, 2019 2.199 2.199 2.199 113 +0.00(+0.00%)
Dec 03, 2019 2.141 2.199 2.141 2.199 416 -0.00(-0.07%)
Dec 02, 2019 2.180 2.200 2.100 2.200 1,173 +0.10(+4.76%)
Nov 29, 2019 2.229 2.229 2.100 2.100 600 -0.14(-6.25%)
Nov 27, 2019 2.240 2.240 2.240 8 +0.00(+0.00%)
Nov 26, 2019 2.150 2.240 2.150 2.240 272 +0.09(+4.19%)
Nov 25, 2019 2.100 2.150 2.100 2.150 2,667 +0.05(+2.38%)
Nov 22, 2019 2.170 2.170 2.100 2.100 800 -0.09(-3.98%)
Nov 21, 2019 2.120 2.187 2.120 2.187 2,361 +0.07(+3.17%)
Nov 20, 2019 2.120 2.120 2.030 2.120 841 -0.12(-5.52%)
Nov 19, 2019 2.244 2.244 2.244 2.244 150 +0.03(+1.38%)
Nov 18, 2019 2.240 2.260 2.190 2.213 2,579 -0.05(-2.10%)
Nov 15, 2019 2.200 2.280 2.200 2.261 1,500 +0.08(+3.71%)
Nov 14, 2019 2.050 2.190 1.720 2.180 7,527 -0.02(-0.91%)
Nov 13, 2019 2.350 2.350 2.010 2.200 5,515 -0.15(-6.38%)
Nov 12, 2019 2.210 2.350 2.190 2.350 4,951 -0.05(-2.08%)
Nov 11, 2019 2.400 2.400 2.400 2.400 3,054 -0.02(-0.83%)
Nov 08, 2019 2.380 2.420 2.380 2.420 2,200 +0.18(+8.04%)
Nov 07, 2019 2.334 2.334 2.230 2.240 704 +0.02(+0.90%)
Nov 06, 2019 2.500 2.500 2.220 2.220 4,275 -0.21(-8.65%)
Nov 05, 2019 2.430 2.430 2.430 15 +0.00(+0.00%)
Nov 04, 2019 2.430 2.430 2.430 2 +0.00(+0.00%)
Nov 01, 2019 2.430 2.430 2.430 2.430 600 -0.17(-6.53%)
Oct 31, 2019 2.600 2.600 2.600 75 +0.00(+0.00%)
Oct 30, 2019 2.600 2.600 2.600 2.600 201 +0.01(+0.39%)
Oct 29, 2019 2.590 2.590 2.590 2.590 165 -0.02(-0.77%)
Oct 28, 2019 2.530 2.610 2.420 2.610 831 -0.04(-1.51%)
Oct 25, 2019 2.650 2.650 2.650 2.650 200 +0.03(+1.15%)
Oct 24, 2019 2.400 2.620 2.372 2.620 4,021 +0.12(+4.80%)
Oct 23, 2019 2.500 2.500 2.500 4 +0.00(+0.00%)
Oct 22, 2019 2.430 2.500 2.420 2.500 816 -0.10(-3.85%)
Oct 21, 2019 2.600 2.600 2.600 3 +0.00(+0.00%)
Oct 18, 2019 2.497 2.600 2.497 2.600 400 +0.01(+0.39%)
Oct 17, 2019 2.590 2.590 2.590 2.590 451 +0.02(+0.60%)
Oct 16, 2019 2.588 2.588 2.575 2.575 400 -0.03(-0.98%)
Oct 15, 2019 2.290 2.600 2.290 2.600 2,490 +0.17(+7.00%)
Oct 14, 2019 2.300 2.430 2.300 2.430 324 -0.02(-0.82%)
Oct 11, 2019 2.450 2.450 2.450 2.450 200 +0.10(+4.12%)
Oct 10, 2019 2.340 2.457 2.330 2.353 3,600 +0.02(+0.94%)
Oct 08, 2019 2.331 2.331 2.331 0 -0.18(-7.00%)
Oct 07, 2019 2.507 2.507 2.507 2.507 164 +0.04(+1.69%)
Oct 04, 2019 2.400 2.580 2.360 2.465 13,000 -0.14(-5.19%)
Oct 03, 2019 2.400 2.600 2.400 2.600 6,055 +0.15(+6.12%)
Oct 02, 2019 2.500 2.500 2.405 2.450 6,927 -0.15(-5.77%)
Oct 01, 2019 2.600 2.600 2.600 5 +0.00(+0.00%)
Sep 30, 2019 2.485 2.600 2.485 2.600 275 +0.10(+4.00%)
Sep 27, 2019 2.450 2.500 2.410 2.500 3,800 +0.05(+2.04%)
Sep 26, 2019 2.330 2.450 2.330 2.450 550 +0.02(+0.69%)
Sep 25, 2019 2.450 2.450 2.433 2.433 1,450 -0.00(-0.16%)
Sep 24, 2019 2.400 2.437 2.400 2.437 2,515 +0.04(+1.55%)
Sep 23, 2019 2.100 2.400 2.100 2.400 1,903 -0.05(-2.04%)
Sep 20, 2019 2.308 2.450 2.258 2.450 900 +0.05(+2.08%)
Sep 19, 2019 2.358 2.400 2.356 2.400 5,601 +0.00(+0.00%)
Sep 18, 2019 2.390 2.400 2.310 2.400 3,869 -0.05(-2.04%)
Sep 17, 2019 2.390 2.450 2.260 2.450 3,190 +0.06(+2.51%)
Sep 16, 2019 2.390 2.390 2.390 2.390 301 +0.00(+0.00%)
Sep 13, 2019 2.390 2.390 2.172 2.390 1,000 -0.02(-0.83%)
Sep 12, 2019 2.410 2.410 2.410 22 +0.00(+0.00%)
Sep 11, 2019 2.410 2.410 2.410 2 +0.00(+0.00%)
Sep 10, 2019 2.410 2.438 2.410 2.410 930 +0.00(+0.00%)
Sep 09, 2019 2.410 2.410 2.410 2.410 1,001 -0.04(-1.65%)
Sep 06, 2019 2.220 2.450 2.110 2.450 1,500 -0.02(-0.79%)
Sep 05, 2019 2.470 2.470 2.470 6 +0.00(+0.00%)
Sep 04, 2019 2.410 2.470 2.410 2.470 1,451 +0.12(+5.11%)
Sep 03, 2019 2.100 2.350 2.080 2.350 7,677 +0.06(+2.62%)
Aug 30, 2019 2.250 2.468 2.250 2.290 6,000 +0.04(+1.78%)
Aug 29, 2019 2.055 2.250 2.055 2.250 3,500 +0.05(+2.27%)
Aug 26, 2019 2.200 2.200 2.200 0 -0.06(-2.65%)
Aug 23, 2019 2.140 2.260 2.140 2.260 1,200 +0.01(+0.44%)
Aug 22, 2019 2.270 2.390 2.250 2.250 7,605 -0.03(-1.16%)
Aug 21, 2019 2.276 2.276 2.276 20 +0.00(+0.00%)
Aug 20, 2019 2.276 2.276 2.276 7 +0.00(+0.00%)
Aug 19, 2019 2.155 2.276 2.155 2.276 501 +0.13(+5.88%)
Aug 16, 2019 2.417 2.417 2.150 2.150 600 +0.00(+0.00%)
Aug 15, 2019 2.410 2.410 2.150 2.150 1,253 -0.32(-12.96%)
Aug 14, 2019 2.420 2.470 2.410 2.470 486 +0.00(+0.00%)
Aug 13, 2019 2.470 2.470 2.470 5 +0.00(+0.00%)
Aug 12, 2019 2.470 2.470 2.470 2.470 703 -0.04(-1.59%)
Aug 09, 2019 2.420 2.518 2.410 2.510 1,600 -0.09(-3.46%)
Aug 07, 2019 2.600 2.600 2.600 0 -0.05(-1.88%)
Aug 05, 2019 2.650 2.650 2.650 0 +0.00(+0.00%)
Aug 01, 2019 2.650 2.650 2.650 0 +0.02(+0.83%)
Jul 31, 2019 2.628 2.628 2.628 2.628 102 +0.08(+2.96%)
Jul 30, 2019 2.552 2.552 2.552 2.552 167 +0.12(+5.04%)
Jul 29, 2019 2.420 2.667 2.420 2.430 3,085 -0.10(-3.95%)
Jul 26, 2019 2.530 2.574 2.420 2.530 2,900 +0.12(+4.92%)
Jul 25, 2019 2.410 2.690 2.410 2.411 7,416 -0.10(-4.04%)
Jul 24, 2019 2.513 2.513 2.513 119 +0.00(+0.00%)
Jul 23, 2019 2.450 2.513 2.435 2.513 1,957 +0.06(+2.56%)
Jul 22, 2019 2.670 2.670 2.450 2.450 3,952 -0.06(-2.39%)
Jul 19, 2019 2.530 2.530 2.450 2.510 5,900 -0.17(-6.27%)
Jul 18, 2019 2.420 2.678 2.420 2.678 959 +0.18(+7.07%)
Jul 17, 2019 2.690 2.690 2.420 2.501 1,620 +0.00(+0.13%)
Jul 16, 2019 2.420 2.540 2.420 2.498 3,560 -0.15(-5.75%)
Jul 15, 2019 2.700 2.700 2.440 2.650 1,597 -0.05(-1.85%)
Jul 12, 2019 2.690 2.700 2.670 2.700 2,400 +0.01(+0.45%)
Jul 11, 2019 2.434 2.688 2.339 2.688 652 +0.17(+6.66%)
Jul 10, 2019 2.676 2.676 2.400 2.520 2,155 -0.05(-1.95%)
Jul 09, 2019 2.423 2.570 2.423 2.570 904 +0.23(+9.83%)
Jul 08, 2019 2.340 2.340 2.340 2.340 1,217 -0.31(-11.70%)
Jul 05, 2019 2.450 2.650 2.380 2.650 2,500 -0.10(-3.54%)
Jul 03, 2019 2.747 2.747 2.747 35 +0.00(+0.00%)
Jul 02, 2019 2.747 2.747 2.747 2.747 150 +0.20(+7.94%)
Jul 01, 2019 2.760 2.760 2.442 2.545 1,959 -0.14(-5.04%)
Jun 28, 2019 2.740 2.740 2.665 2.680 400 -0.06(-2.19%)
Jun 27, 2019 2.740 2.740 2.740 2.740 105 +0.05(+1.86%)
Jun 26, 2019 2.501 2.720 2.501 2.690 8,575 -0.00(-0.03%)
Jun 24, 2019 2.691 2.691 2.691 0 -0.05(-1.68%)
Jun 21, 2019 2.737 2.737 2.737 38 +0.00(+0.00%)
Jun 20, 2019 2.737 2.737 2.737 2.737 205 -0.02(-0.75%)
Jun 19, 2019 2.757 2.757 2.757 1 +0.00(+0.00%)
Jun 18, 2019 2.510 2.757 2.510 2.757 2,005 +0.15(+5.64%)
Jun 17, 2019 2.680 2.760 2.505 2.610 15,126 -0.04(-1.51%)
Jun 14, 2019 2.800 2.800 2.650 2.650 9,400 -0.15(-5.36%)
Jun 13, 2019 2.670 2.800 2.670 2.800 205 +0.11(+4.09%)
Jun 12, 2019 2.750 2.750 2.690 2.690 1,485 -0.07(-2.50%)
Jun 11, 2019 2.750 2.790 2.750 2.759 3,779 +0.01(+0.33%)
Jun 10, 2019 2.660 2.750 2.500 2.750 791 +0.10(+3.77%)
Jun 07, 2019 2.650 2.650 2.650 10 +0.00(+0.00%)
Jun 06, 2019 2.663 2.663 2.650 2.650 478 +0.00(+0.00%)
Jun 05, 2019 2.650 2.650 2.650 2.650 212 -0.10(-3.64%)
Jun 04, 2019 2.710 2.750 2.650 2.750 1,014 +0.07(+2.61%)
Jun 03, 2019 2.610 2.710 2.610 2.680 2,429 -0.07(-2.55%)
May 31, 2019 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
May 30, 2019 2.720 2.750 2.660 2.750 7,006 +0.03(+1.10%)
May 29, 2019 2.650 2.720 2.595 2.720 2,101 +0.07(+2.64%)
May 28, 2019 2.700 2.800 2.502 2.650 28,210 -0.09(-3.28%)
May 24, 2019 2.830 2.834 2.500 2.740 9,800 -0.08(-2.84%)
May 23, 2019 2.500 2.837 2.500 2.820 2,712 +0.32(+12.80%)
May 22, 2019 2.507 2.540 2.440 2.500 4,361 -0.08(-3.10%)
May 21, 2019 2.580 2.580 2.580 2 +0.00(+0.00%)
May 20, 2019 2.580 2.580 2.580 22 +0.00(+0.00%)
May 17, 2019 2.580 2.580 2.580 88 +0.00(+0.00%)
May 15, 2019 2.580 2.580 2.580 0 +0.00(+0.00%)
May 14, 2019 2.540 2.580 2.430 2.580 2,785 +0.00(+0.16%)
May 13, 2019 2.576 2.576 2.576 2.576 200 -0.02(-0.92%)
May 10, 2019 2.608 2.608 2.430 2.600 2,700 -0.03(-1.33%)
May 09, 2019 2.690 2.690 2.501 2.635 3,629 -0.04(-1.31%)
May 08, 2019 2.687 2.687 2.590 2.670 1,084 -0.08(-3.09%)
May 06, 2019 2.755 2.755 2.755 0 +0.09(+3.57%)
May 03, 2019 2.640 2.670 2.640 2.660 4,600 +0.04(+1.53%)
May 02, 2019 2.640 2.640 2.543 2.620 3,026 -0.04(-1.41%)
May 01, 2019 2.658 2.658 2.658 2.658 331 +0.10(+3.81%)
Apr 30, 2019 2.619 2.624 2.560 2.560 3,914 -0.10(-3.76%)
Apr 29, 2019 2.630 2.707 2.600 2.660 2,891 +0.00(+0.00%)
Apr 26, 2019 2.737 2.737 2.618 2.660 800 -0.08(-2.83%)
Apr 25, 2019 2.737 2.737 2.737 2.737 383 -0.00(-0.09%)
Apr 24, 2019 2.640 2.740 2.640 2.740 1,872 +0.10(+3.79%)
Apr 23, 2019 2.700 2.700 2.579 2.640 19,705 -0.15(-5.38%)
Apr 22, 2019 2.710 2.790 2.700 2.790 453 -0.02(-0.71%)
Apr 18, 2019 2.810 2.810 2.810 2.810 100 -0.02(-0.71%)
Apr 17, 2019 2.830 2.830 2.760 2.830 653 +0.02(+0.53%)
Apr 16, 2019 2.789 2.815 2.760 2.815 2,131 -0.06(-1.92%)
Apr 15, 2019 2.870 2.870 2.870 2.870 261 +0.00(+0.12%)
Apr 12, 2019 2.866 2.866 2.866 2.866 400 +0.02(+0.58%)
Apr 11, 2019 2.800 2.850 2.710 2.850 11,921 -0.03(-1.04%)
Apr 10, 2019 2.800 2.880 2.734 2.880 2,567 +0.01(+0.35%)
Apr 09, 2019 2.850 2.870 2.800 2.870 4,235 -0.03(-1.03%)
Apr 08, 2019 2.860 2.900 2.820 2.900 613 -0.05(-1.69%)
Apr 05, 2019 2.920 3.000 2.920 2.950 2,200 +0.01(+0.48%)
Apr 04, 2019 2.986 2.986 2.936 2.936 550 +0.09(+3.01%)
Apr 03, 2019 2.800 3.000 2.800 2.850 4,739 -0.15(-5.00%)
Apr 02, 2019 3.010 3.030 2.890 3.000 1,289 +0.16(+5.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.