Bonso Electronics International, Inc. Historical Stock Prices

BNSO 
$1.24
*  
0.06
4.62%
Get BNSO Alerts
*Delayed - data as of Jul. 29, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.30  1.30  1.24  1.24 2,552
07/28/2015 1.3 1.3 1.3 1.3 100
07/27/2015 1.3 1.3 1.3 1.3 100
07/24/2015 1.409 1.409 1.409 1.409 00
07/23/2015 1.31 1.409 1.31 1.409 1,120
07/22/2015 1.4099 1.4099 1.4099 1.4099 175
07/21/2015 1.29 1.43 1.29 1.36 8,962
07/20/2015 1.39 1.39 1.39 1.39 00
07/17/2015 1.39 1.39 1.39 1.39 200
07/16/2015 1.4 1.4 1.4 1.4 177
07/15/2015 1.32 1.4 1.32 1.4 1,300
07/14/2015 1.31 1.429 1.31 1.429 400
07/13/2015 1.4399 1.4399 1.4 1.4001 2,070
07/10/2015 1.31 1.35 1.31 1.34 2,115
07/09/2015 1.28 1.45 1.28 1.4336 1,100
07/08/2015 1.25 1.456 1.25 1.456 200
07/07/2015 1.44 1.44 1.44 1.44 159
07/06/2015 1.36 1.36 1.36 1.36 00
07/02/2015 1.31 1.46 1.2928 1.36 5,516
07/01/2015 1.35 1.4699 1.25 1.4699 11,402
06/30/2015 1.4 1.4 1.4 1.4 00
06/29/2015 1.4 1.4 1.4 1.4 00
06/26/2015 1.4 1.4 1.4 1.4 100
06/25/2015 1.49 1.49 1.49 1.49 400
06/24/2015 1.38 1.5199 1.38 1.5199 1,110
06/23/2015 1.53 1.53 1.53 1.53 00
06/22/2015 1.42 1.53 1.38 1.53 5,354
06/19/2015 1.33 1.4956 1.33 1.4956 601
06/18/2015 1.37 1.55 1.37 1.55 501
06/17/2015 1.36 1.721 1.36 1.55 11,900
06/16/2015 1.59 1.59 1.59 1.59 529
06/15/2015 1.5799 1.58 1.5799 1.58 718
06/12/2015 1.32 1.32 1.32 1.32 00
06/11/2015 1.57 1.57 1.32 1.32 2,807
06/10/2015 1.31 1.31 1.31 1.31 100
06/09/2015 1.48 1.4801 1.48 1.4801 400
06/08/2015 1.55 1.6 1.5316 1.6 1,587
06/05/2015 1.55 1.55 1.55 1.55 100
06/04/2015 1.55 1.56 1.55 1.56 668
06/03/2015 1.55 1.55 1.55 1.55 00
06/02/2015 1.56 1.56 1.55 1.55 2,549
06/01/2015 1.56 1.56 1.56 1.56 00
05/29/2015 1.776 1.776 1.56 1.56 400
05/28/2015 1.59 1.59 1.57 1.57 1,052
05/27/2015 1.59 1.59 1.59 1.59 212
05/26/2015 1.61 1.61 1.61 1.61 175
05/22/2015 1.65 1.659 1.6092 1.6368 10,450
05/21/2015 1.6872 1.6872 1.6872 1.6872 00
05/20/2015 1.6872 1.6872 1.6872 1.6872 00
05/19/2015 1.6872 1.6872 1.6872 1.6872 100
05/18/2015 1.843 1.843 1.64 1.64 3,525
05/15/2015 1.61 1.703 1.5801 1.6736 3,500
05/14/2015 1.65 1.65 1.64 1.64 200
05/13/2015 1.71 1.83 1.71 1.8 4,795
05/12/2015 1.6 1.75 1.6 1.67 3,425
05/11/2015 1.67 1.731 1.67 1.73 3,514
05/08/2015 1.58 1.62 1.58 1.6 2,543
05/07/2015 1.63 1.743 1.63 1.7212 14,801
05/06/2015 1.5724 1.6204 1.57 1.5701 2,100
05/05/2015 1.56 1.72 1.56 1.57 1,565
05/04/2015 1.58 1.61 1.58 1.61 1,025
05/01/2015 1.714 1.714 1.7 1.7 400
04/30/2015 1.69 1.7 1.68 1.7 5,420
04/29/2015 1.68 1.69 1.64 1.69 6,451
04/28/2015 1.55 1.689 1.55 1.6 7,442
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?