Bonso Electronics International, Inc. Historical Stock Prices

BNSO 
$1.49
*  
0.09
5.7%
Get BNSO Alerts
*Delayed - data as of Oct. 21, 2014 15:53 ET  -  Find a broker to begin trading BNSO now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    BNSO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
15:53  1.46  1.59  1.43  1.49 6,995
10/20/2014 1.54 1.58 1.54 1.58 1,790
10/17/2014 1.51 1.5299 1.39 1.5299 6,400
10/16/2014 1.42 1.5317 1.42 1.4901 1,379
10/15/2014 1.49 1.53 1.49 1.51 1,924
10/14/2014 1.4 1.5 1.39 1.5 1,842
10/13/2014 1.33 1.539 1.33 1.53 3,850
10/10/2014 1.43 1.44 1.36 1.44 3,949
10/09/2014 1.41 1.4501 1.41 1.44 4,625
10/08/2014 1.27 1.38 1.27 1.38 2,478
10/07/2014 1.34 1.37 1.29 1.32 5,119
10/06/2014 1.37 1.37 1.3 1.3 230
10/03/2014 1.37 1.38 1.35 1.37 11,800
10/02/2014 1.19 1.35 1.19 1.35 12,099
10/01/2014 1.34 1.35 1.11 1.23 27,180
09/30/2014 1.36 1.36 1.31 1.31 330
09/29/2014 1.37 1.41 1.31 1.39 7,294
09/26/2014 1.48 1.48 1.37 1.435 21,800
09/25/2014 1.37 1.4899 1.37 1.4899 8,468
09/24/2014 1.46 1.46 1.36 1.419 20,109
09/23/2014 1.5201 1.5201 1.43 1.4518 16,427
09/22/2014 1.539 1.54 1.539 1.54 1,050
09/19/2014 1.51 1.5694 1.51 1.5422 2,500
09/18/2014 1.5101 1.5143 1.51 1.5143 2,200
09/17/2014 1.649 1.649 1.58 1.58 2,700
09/16/2014 1.59 1.59 1.5801 1.5801 200
09/15/2014 1.5501 1.65 1.5501 1.65 1,950
09/12/2014 1.78 1.9 1.533 1.57 119,477
09/11/2014 1.54 1.98 1.54 1.64 118,893
09/10/2014 1.58 1.58 1.48 1.58 29,783
09/09/2014 1.6 1.6 1.55 1.55 2,319
09/08/2014 1.64 1.64 1.64 1.64 00
09/05/2014 1.6 1.65 1.6 1.64 6,774
09/04/2014 1.71 1.712 1.58 1.65 16,206
09/03/2014 1.65 1.9 1.65 1.73 40,667
09/02/2014 1.59 1.68 1.58 1.66 22,270
08/29/2014 1.6 1.62 1.57 1.5801 3,116
08/28/2014 1.66 1.663 1.63 1.63 8,451
08/27/2014 1.66 1.7306 1.66 1.73 2,400
08/26/2014 1.75 1.82 1.61 1.66 10,400
08/25/2014 1.71 1.79 1.71 1.7899 11,008
08/22/2014 1.74 1.79 1.715 1.76 18,013
08/21/2014 1.849 1.849 1.73 1.78 1,800
08/20/2014 1.805 1.89 1.7 1.71 38,790
08/19/2014 1.81 1.89 1.8 1.8001 48,737
08/18/2014 1.63 1.89 1.63 1.78 71,623
08/15/2014 1.65 1.71 1.64 1.7 9,600
08/14/2014 1.666 1.76 1.63 1.68 46,116
08/13/2014 1.69 1.74 1.63 1.66 17,279
08/12/2014 1.63 1.7 1.63 1.6841 9,625
08/11/2014 1.62 1.71 1.59 1.66 10,938
08/08/2014 1.6 1.73 1.59 1.63 12,695
08/07/2014 1.6799 1.68 1.671 1.68 1,670
08/06/2014 1.6999 1.6999 1.6999 1.6999 00
08/05/2014 1.57 1.6999 1.57 1.6999 1,750
08/04/2014 1.57 1.72 1.57 1.64 1,373
08/01/2014 1.64 1.71 1.63 1.71 9,493
07/31/2014 1.68 1.68 1.55 1.64 5,650
07/30/2014 1.83 1.83 1.72 1.75 12,389
07/29/2014 1.74 1.86 1.72 1.76 60,804
07/28/2014 1.79 1.79 1.79 1.79 579
07/25/2014 1.8 1.859 1.71 1.849 6,051
07/24/2014 1.86 1.86 1.74 1.8499 5,600
07/23/2014 1.9192 1.96 1.86 1.8684 16,112
07/22/2014 1.89 1.96 1.85 1.908 41,367
07/21/2014 1.9 1.98 1.77 1.84 87,005
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?