Quantcast

Historical Stock Prices

BNSO 
$3.48
*  
0.0133
0.38%
Get BNSO Alerts
*Delayed - data as of Feb. 16, 2018  -  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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 3.5436 3.5436 3.47 3.48 826
02/15/2018 3.49 3.49 3.4431 3.4667 7,332
02/14/2018 3.32 3.54 3.32 3.49 10,128
02/13/2018 3.43 3.5399 3.29 3.29 9,000
02/12/2018 3.32 3.424 3.26 3.4 31,956
02/09/2018 3.37 3.37 3.1 3.27 31,399
02/08/2018 3.4 3.47 3.3 3.35 14,837
02/07/2018 3.47 3.522 3.4 3.5 8,383
02/06/2018 3.5 3.54 3.471 3.5 8,352
02/05/2018 3.4 3.53 3.33 3.51 43,092
02/02/2018 3.5 3.5 3.4 3.4 6,437
02/01/2018 3.53 3.53 3.5 3.51 4,681
01/31/2018 3.51 3.63 3.501 3.54 11,939
01/30/2018 3.5 3.52 3.5 3.5065 24,116
01/29/2018 3.63 3.63 3.55 3.55 6,927
01/26/2018 3.64 3.68 3.58 3.65 33,004
01/25/2018 3.56 3.6218 3.55 3.5823 17,707
01/24/2018 3.6 3.6 3.41 3.55 28,239
01/23/2018 3.54 3.58 3.4061 3.58 39,894
01/22/2018 3.56 3.56 3.37 3.44 23,562
01/19/2018 3.42 3.6 3.35 3.5 105,806
01/18/2018 3.0628 3.4 2.98 3.3214 188,340
01/17/2018 2.98 3.1 2.98 2.99 12,020
01/16/2018 2.98 3 2.95 2.95 11,978
01/12/2018 2.97 3.09 2.83 2.99 53,468
01/11/2018 2.98 2.98 2.9 2.935 28,068
01/10/2018 2.976 2.98 2.95 2.9599 13,666
01/09/2018 2.94 2.98 2.93 2.93 23,363
01/08/2018 2.814 2.9693 2.81 2.89 46,961
01/05/2018 2.79 3.07 2.7372 2.8 99,404
01/04/2018 2.81 2.81 2.61 2.73 51,179
01/03/2018 2.57 2.8 2.54 2.74 75,582
01/02/2018 2.44 2.61 2.42 2.59 40,553
12/29/2017 2.41 2.48 2.3914 2.45 3,105
12/28/2017 2.42 2.45 2.4001 2.41 6,392
12/27/2017 2.46 2.46 2.4101 2.46 4,361
12/26/2017 2.44 2.4899 2.4 2.48 2,700
12/22/2017 2.396 2.47 2.39 2.46 5,852
12/21/2017 2.5 2.5 2.48 2.48 1,706
12/20/2017 2.52 2.5299 2.4014 2.52 7,963
12/19/2017 2.56 2.6199 2.4231 2.54 29,488
12/18/2017 2.6347 2.6347 2.4114 2.56 2,864
12/15/2017 2.45 2.52 2.3872 2.5 15,114
12/14/2017 2.41 2.52 2.4 2.4 17,476
12/13/2017 2.38 2.55 2.3438 2.41 8,323
12/12/2017 2.34 2.4 2.3006 2.4 12,953
12/11/2017 2.3 2.3647 2.3 2.36 8,567
12/08/2017 2.4 2.4 2.16 2.315 24,980
12/07/2017 2.44 2.4942 2.25 2.34 20,349
12/06/2017 2.51 2.55 2.4 2.43 30,278
12/05/2017 2.4283 2.5788 2.4 2.51 25,221
12/04/2017 2.55 2.55 2.4101 2.55 14,384
12/01/2017 2.52 2.589 2.27 2.48 37,012
11/30/2017 2.58 2.629 2.46 2.54 5,599
11/29/2017 2.62 2.6439 2.51 2.55 14,569
11/28/2017 2.67 2.67 2.5 2.63 9,054
11/27/2017 2.65 2.65 2.54 2.61 16,758
11/24/2017 2.629 2.8 2.59 2.6 21,215
11/22/2017 2.594 2.75 2.5 2.59 79,605
11/21/2017 2.51 2.6 2.5 2.56 47,571
11/20/2017 2.568 2.6 2.5 2.56 18,664
11/17/2017 2.674 2.68 2.5 2.59 19,586
11/16/2017 2.61 2.7358 2.541 2.59 70,982
*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?

Smart Portfolio