Home > Quotes > BNSO > Historical Prices

Historical Stock Prices

BNSO 
$1.47
*  
0.0199
  negative  
1.34%
Get BNSO Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 1.35 1.47 1.35 1.47 4,902
05/23/2013 1.4899 1.4899 1.4899 1.4899 00
05/22/2013 1.43 1.49 1.43 1.4899 3,162
05/21/2013 1.44 1.49 1.44 1.48 6,800
05/20/2013 1.43 1.43 1.43 1.43 00
05/17/2013 1.43 1.43 1.43 1.43 00
05/16/2013 1.43 1.43 1.43 1.43 00
05/15/2013 1.414 1.43 1.414 1.43 600
05/14/2013 1.37 1.37 1.37 1.37 100
05/13/2013 1.351 1.351 1.351 1.351 00
05/10/2013 1.36 1.36 1.351 1.351 1,977
05/09/2013 1.36 1.37 1.35 1.35 3,640
05/08/2013 1.48 1.48 1.47 1.48 1,935
05/07/2013 1.36 1.36 1.36 1.36 00
05/06/2013 1.36 1.36 1.36 1.36 00
05/03/2013 1.36 1.36 1.36 1.36 00
05/02/2013 1.36 1.36 1.36 1.36 00
05/01/2013 1.35 1.36 1.35 1.36 1,100
04/30/2013 1.3601 1.3601 1.3601 1.3601 600
04/29/2013 1.39 1.39 1.39 1.39 3,236
04/26/2013 1.34 1.34 1.34 1.34 00
04/25/2013 1.34 1.34 1.34 1.34 508
04/24/2013 1.39 1.39 1.39 1.39 100
04/23/2013 1.38 1.38 1.38 1.38 2,500
04/22/2013 1.41 1.41 1.41 1.41 00
04/19/2013 1.41 1.41 1.41 1.41 100
04/18/2013 1.385 1.385 1.385 1.385 00
04/17/2013 1.35 1.385 1.35 1.385 367
04/16/2013 1.4 1.4 1.4 1.4 00
04/15/2013 1.4 1.4 1.4 1.4 300
04/12/2013 1.35 1.35 1.35 1.35 00
04/11/2013 1.35 1.35 1.35 1.35 00
04/10/2013 1.35 1.35 1.35 1.35 00
04/09/2013 1.4 1.43 1.35 1.35 1,700
04/08/2013 1.37 1.37 1.37 1.37 00
04/05/2013 1.37 1.37 1.37 1.37 00
04/04/2013 1.37 1.37 1.37 1.37 00
04/03/2013 1.37 1.37 1.37 1.37 5,000
04/02/2013 1.39 1.39 1.39 1.39 00
04/01/2013 1.48 1.48 1.39 1.39 394
03/28/2013 1.48 1.48 1.48 1.48 6,100
03/27/2013 1.38 1.45 1.38 1.45 5,984
03/26/2013 1.398 1.398 1.398 1.398 00
03/25/2013 1.398 1.398 1.398 1.398 1,000
03/22/2013 1.38 1.38 1.38 1.38 200
03/21/2013 1.41 1.49 1.31 1.49 13,800
03/20/2013 1.46 1.46 1.4001 1.418 2,400
03/19/2013 1.49 1.49 1.49 1.49 00
03/18/2013 1.49 1.5 1.49 1.49 1,538
03/15/2013 1.49 1.49 1.48 1.49 1,578
03/14/2013 1.44 1.44 1.44 1.44 00
03/13/2013 1.43 1.46 1.43 1.44 1,190
03/12/2013 1.61 1.61 1.43 1.57 7,570
03/11/2013 1.5285 1.6 1.5 1.5501 23,336
03/08/2013 1.47 1.47 1.46 1.46 400
03/07/2013 1.48 1.5 1.478 1.485 1,600
03/06/2013 1.435 1.435 1.3742 1.3742 700
03/05/2013 1.5 1.5 1.5 1.5 00
03/04/2013 1.5 1.5 1.5 1.5 00
03/01/2013 1.5 1.6 1.492 1.5 12,000
02/28/2013 1.53 1.53 1.498 1.5 23,999
02/27/2013 1.53 1.53 1.53 1.53 2,500
02/26/2013 1.48 1.48 1.48 1.48 6,000
02/25/2013 1.54 1.54 1.48 1.48 4,080
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.