Historical Stock Prices

BNSO 
$1.52
*  
0.09
6.29%
Get BNSO Alerts
*Delayed - data as of Feb. 27, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 1.519 1.52 1.519 1.52 500
02/26/2015 1.52 1.529 1.43 1.43 750
02/25/2015 1.389 1.47 1.389 1.445 6,807
02/24/2015 1.47 1.5 1.26 1.35 25,797
02/23/2015 1.48 1.57 1.39 1.48 12,258
02/20/2015 1.3 1.49 1.3 1.419 13,362
02/19/2015 1.24 1.24 1.24 1.24 3,100
02/18/2015 1.27 1.27 1.27 1.27 00
02/17/2015 1.27 1.273 1.25 1.27 4,500
02/13/2015 1.369 1.369 1.332 1.332 350
02/12/2015 1.27 1.27 1.27 1.27 00
02/11/2015 1.31 1.31 1.27 1.27 600
02/10/2015 1.3371 1.3371 1.29 1.29 200
02/09/2015 1.35 1.3604 1.3201 1.36 5,000
02/06/2015 1.31 1.31 1.31 1.31 00
02/05/2015 1.31 1.31 1.31 1.31 00
02/04/2015 1.31 1.31 1.31 1.31 00
02/03/2015 1.29 1.31 1.24 1.31 530
02/02/2015 1.33 1.33 1.33 1.33 1,050
01/30/2015 1.25 1.32 1.25 1.32 2,100
01/29/2015 1.27 1.33 1.26 1.2601 12,501
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
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?