Bonso Electronics International, Inc. Historical Stock Prices

BNSO 
$1.27
*  
unch
unch
Get BNSO Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading BNSO now
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

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

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  1.27 0
01/28/2015 1.27 1.27 1.27 1.27 00
01/27/2015 1.27 1.27 1.27 1.27 00
01/26/2015 1.27 1.27 1.27 1.27 400
01/23/2015 1.349 1.35 1.349 1.35 2,030
01/22/2015 1.28 1.35 1.28 1.35 17,374
01/21/2015 1.35 1.35 1.28 1.28 8,871
01/20/2015 1.28 1.28 1.28 1.28 110
01/16/2015 1.27 1.36 1.27 1.27 1,600
01/15/2015 1.38 1.38 1.38 1.38 00
01/14/2015 1.38 1.38 1.38 1.38 00
01/13/2015 1.37 1.38 1.37 1.38 700
01/12/2015 1.39 1.399 1.3201 1.3201 2,010
01/09/2015 1.32 1.33 1.32 1.3201 2,500
01/08/2015 1.4399 1.4399 1.4399 1.4399 00
01/07/2015 1.4399 1.4399 1.4399 1.4399 100
01/06/2015 1.42 1.43 1.42 1.43 1,500
01/05/2015 1.4 1.41 1.4 1.41 1,201
01/02/2015 1.35 1.419 1.35 1.39 1,821
12/31/2014 1.44 1.46 1.24 1.3703 7,910
12/30/2014 1.44 1.44 1.44 1.44 120
12/29/2014 1.44 1.45 1.36 1.36 6,364
12/26/2014 1.36 1.39 1.36 1.38 6,546
12/24/2014 1.459 1.459 1.459 1.459 00
12/23/2014 1.45 1.46 1.4 1.459 4,600
12/22/2014 1.348 1.4401 1.348 1.44 2,182
12/19/2014 1.38 1.38 1.33 1.33 3,201
12/18/2014 1.48 1.49 1.47 1.49 1,000
12/17/2014 1.48 1.48 1.48 1.48 00
12/16/2014 1.47 1.48 1.47 1.48 1,000
12/15/2014 1.46 1.46 1.46 1.46 00
12/12/2014 1.46 1.5 1.46 1.46 4,981
12/11/2014 1.38 1.47 1.38 1.47 2,949
12/10/2014 1.46 1.47 1.43 1.43 1,925
12/09/2014 1.6 1.6 1.37 1.57 2,772
12/08/2014 1.63 1.63 1.63 1.63 00
12/05/2014 1.48 1.63 1.43 1.63 1,140
12/04/2014 1.49 1.49 1.49 1.49 00
12/03/2014 1.52 1.67 1.42 1.49 9,978
12/02/2014 1.41 1.549 1.41 1.42 3,019
12/01/2014 1.45 1.45 1.449 1.449 600
11/28/2014 1.44 1.44 1.44 1.44 200
11/26/2014 1.491 1.569 1.48 1.569 1,860
11/25/2014 1.619 1.619 1.48 1.48 5,301
11/24/2014 1.63 1.63 1.54 1.54 2,620
11/21/2014 1.55 1.649 1.54 1.54 2,371
11/20/2014 1.57 1.639 1.57 1.639 1,839
11/19/2014 1.65 1.65 1.57 1.57 900
11/18/2014 1.52 1.639 1.52 1.639 1,800
11/17/2014 1.6301 1.65 1.53 1.5699 3,320
11/14/2014 1.58 1.729 1.57 1.586 3,200
11/13/2014 1.74 1.74 1.6 1.7 7,250
11/12/2014 1.63 1.83 1.61 1.74 20,459
11/11/2014 1.8 1.83 1.696 1.72 22,959
11/10/2014 1.52 1.88 1.52 1.83 50,930
11/07/2014 1.52 1.64 1.52 1.53 9,400
11/06/2014 1.51 1.51 1.51 1.51 00
11/05/2014 1.51 1.57 1.51 1.51 825
11/04/2014 1.59 1.59 1.59 1.59 00
11/03/2014 1.5 1.6195 1.495 1.59 6,619
10/31/2014 1.6 1.67 1.58 1.606 1,781
10/30/2014 1.6599 1.6599 1.61 1.61 2,839
10/29/2014 1.61 1.62 1.604 1.604 800
10/28/2014 1.47 1.47 1.47 1.47 00
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?