Historical Stock Prices

BNSO 
$1.5501
*  
unch
 negative 
unch
Get BNSO Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 1.5501 1.5501 1.5501 1.5501 00
04/16/2014 1.5501 1.5501 1.5501 1.5501 4,530
04/15/2014 1.5501 1.5501 1.5501 1.5501 1,352
04/14/2014 1.6995 1.6995 1.5699 1.57 13,783
04/11/2014 1.64 1.64 1.64 1.64 00
04/10/2014 1.6701 1.6701 1.61 1.64 19,317
04/09/2014 1.7 1.71 1.7 1.71 3,000
04/08/2014 1.689 1.73 1.689 1.73 3,856
04/07/2014 1.7 1.7 1.66 1.66 1,452
04/04/2014 1.7259 1.7259 1.7259 1.7259 00
04/03/2014 1.7259 1.7259 1.7259 1.7259 00
04/02/2014 1.7259 1.7259 1.7259 1.7259 540
04/01/2014 1.729 1.729 1.729 1.729 2,144
03/31/2014 1.73 1.73 1.7 1.7 7,853
03/28/2014 1.819 1.819 1.71 1.73 3,257
03/27/2014 1.75 1.76 1.661 1.68 5,184
03/26/2014 1.83 1.849 1.77 1.77 12,479
03/25/2014 1.89 1.89 1.81 1.8859 5,597
03/24/2014 1.91 1.91 1.91 1.91 525
03/21/2014 2.01 2.01 1.92 1.92 900
03/20/2014 1.9201 1.98 1.9201 1.93 15,231
03/19/2014 2.04 2.0599 2.03 2.03 1,384
03/18/2014 2.03 2.14 2.02 2.0899 2,965
03/17/2014 1.9939 1.9939 1.9939 1.9939 100
03/14/2014 1.89 2 1.888 1.99 2,000
03/13/2014 1.98 1.981 1.9601 1.9601 3,832
03/12/2014 2.001 2.021 2.001 2.021 2,534
03/11/2014 2.08 2.081 1.99 2 6,350
03/10/2014 2.14 2.14 1.95 2.0696 21,607
03/07/2014 2.05 2.18 1.99 2.1799 21,982
03/06/2014 2.06 2.07 2 2.05 24,234
03/05/2014 1.999 2.089 1.95 1.95 10,779
03/04/2014 2.03 2.05 1.9 1.93 24,130
03/03/2014 1.81 1.99 1.63 1.87 35,503
02/28/2014 1.9112 1.9112 1.9112 1.9112 207
02/27/2014 1.85 2.05 1.85 2.04 6,803
02/26/2014 1.94 1.94 1.79 1.86 22,424
02/25/2014 1.9 1.95 1.9 1.95 2,423
02/24/2014 1.9 2.1 1.8796 2.0399 18,819
02/21/2014 1.8736 1.8736 1.85 1.8501 8,757
02/20/2014 1.891 1.95 1.891 1.95 4,265
02/19/2014 1.7447 1.9399 1.7447 1.8501 48,156
02/18/2014 1.75 1.75 1.75 1.75 4,945
02/14/2014 1.7501 1.7501 1.7501 1.7501 1,300
02/13/2014 1.8 1.84 1.76 1.84 11,290
02/12/2014 1.83 1.849 1.76 1.77 4,175
02/11/2014 1.74 1.81 1.73 1.78 19,871
02/10/2014 1.77 1.781 1.73 1.74 18,495
02/07/2014 1.76 1.86 1.76 1.85 6,726
02/06/2014 1.786 1.83 1.7201 1.79 23,134
02/05/2014 1.8501 1.8501 1.72 1.73 28,126
02/04/2014 1.9796 1.9796 1.85 1.919 18,414
02/03/2014 2.02 2.02 1.91 1.9199 11,481
01/31/2014 2 2.0599 1.9999 2 27,310
01/30/2014 2.02 2.02 1.88 2 14,471
01/29/2014 2 2.03 1.9101 2.01 8,174
01/28/2014 2.05 2.05 1.91 2 35,524
01/27/2014 2.14 2.14 1.88 2.0607 44,536
01/24/2014 2.31 2.31 1.96 2.0599 190,735
01/23/2014 1.68 2.94 1.6616 2.45 682,718
01/22/2014 1.52 1.68 1.52 1.63 13,244
01/21/2014 1.62 1.62 1.4601 1.5799 12,115
01/17/2014 1.59 1.6399 1.46 1.46 14,314
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 your brokers before you trade


Want to trade FX?