Historical Stock Prices

BNSO 
$1.38
*  
0.079
5.41%
Get BNSO Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
10/27/2014 1.47 1.47 1.47 1.47 00
10/24/2014 1.54 1.61 1.47 1.47 3,200
10/23/2014 1.49 1.57 1.43 1.45 1,070
10/22/2014 1.49 1.49 1.49 1.49 00
10/21/2014 1.46 1.59 1.43 1.49 6,995
10/20/2014 1.54 1.58 1.54 1.58 1,790
10/17/2014 1.51 1.5299 1.39 1.5299 6,400
10/16/2014 1.42 1.5317 1.42 1.4901 1,379
10/15/2014 1.49 1.53 1.49 1.51 1,924
10/14/2014 1.4 1.5 1.39 1.5 1,842
10/13/2014 1.33 1.539 1.33 1.53 3,850
10/10/2014 1.43 1.44 1.36 1.44 3,949
10/09/2014 1.41 1.4501 1.41 1.44 4,625
10/08/2014 1.27 1.38 1.27 1.38 2,478
10/07/2014 1.34 1.37 1.29 1.32 5,119
10/06/2014 1.37 1.37 1.3 1.3 230
10/03/2014 1.37 1.38 1.35 1.37 11,800
10/02/2014 1.19 1.35 1.19 1.35 12,099
10/01/2014 1.34 1.35 1.11 1.23 27,180
09/30/2014 1.36 1.36 1.31 1.31 330
09/29/2014 1.37 1.41 1.31 1.39 7,294
09/26/2014 1.48 1.48 1.37 1.435 21,800
09/25/2014 1.37 1.4899 1.37 1.4899 8,468
09/24/2014 1.46 1.46 1.36 1.419 20,109
09/23/2014 1.5201 1.5201 1.43 1.4518 16,427
09/22/2014 1.539 1.54 1.539 1.54 1,050
09/19/2014 1.51 1.5694 1.51 1.5422 2,500
09/18/2014 1.5101 1.5143 1.51 1.5143 2,200
09/17/2014 1.649 1.649 1.58 1.58 2,700
09/16/2014 1.59 1.59 1.5801 1.5801 200
09/15/2014 1.5501 1.65 1.5501 1.65 1,950
09/12/2014 1.78 1.9 1.533 1.57 119,477
09/11/2014 1.54 1.98 1.54 1.64 118,893
09/10/2014 1.58 1.58 1.48 1.58 29,783
09/09/2014 1.6 1.6 1.55 1.55 2,319
09/08/2014 1.64 1.64 1.64 1.64 00
09/05/2014 1.6 1.65 1.6 1.64 6,774
09/04/2014 1.71 1.712 1.58 1.65 16,206
09/03/2014 1.65 1.9 1.65 1.73 40,667
09/02/2014 1.59 1.68 1.58 1.66 22,270
08/29/2014 1.6 1.62 1.57 1.5801 3,116
08/28/2014 1.66 1.663 1.63 1.63 8,451
08/27/2014 1.66 1.7306 1.66 1.73 2,400
08/26/2014 1.75 1.82 1.61 1.66 10,400
08/25/2014 1.71 1.79 1.71 1.7899 11,008
08/22/2014 1.74 1.79 1.715 1.76 18,013
08/21/2014 1.849 1.849 1.73 1.78 1,800
08/20/2014 1.805 1.89 1.7 1.71 38,790
08/19/2014 1.81 1.89 1.8 1.8001 48,737
08/18/2014 1.63 1.89 1.63 1.78 71,623
08/15/2014 1.65 1.71 1.64 1.7 9,600
08/14/2014 1.666 1.76 1.63 1.68 46,116
08/13/2014 1.69 1.74 1.63 1.66 17,279
08/12/2014 1.63 1.7 1.63 1.6841 9,625
08/11/2014 1.62 1.71 1.59 1.66 10,938
08/08/2014 1.6 1.73 1.59 1.63 12,695
08/07/2014 1.6799 1.68 1.671 1.68 1,670
08/06/2014 1.6999 1.6999 1.6999 1.6999 00
08/05/2014 1.57 1.6999 1.57 1.6999 1,750
08/04/2014 1.57 1.72 1.57 1.64 1,373
08/01/2014 1.64 1.71 1.63 1.71 9,493
07/31/2014 1.68 1.68 1.55 1.64 5,650
07/30/2014 1.83 1.83 1.72 1.75 12,389
07/29/2014 1.74 1.86 1.72 1.76 60,804
07/28/2014 1.79 1.79 1.79 1.79 579
07/25/2014 1.8 1.859 1.71 1.849 6,051
07/24/2014 1.86 1.86 1.74 1.8499 5,600
07/23/2014 1.9192 1.96 1.86 1.8684 16,112
07/22/2014 1.89 1.96 1.85 1.908 41,367
07/21/2014 1.9 1.98 1.77 1.84 87,005
07/18/2014 1.81 1.98 1.78 1.92 48,284
07/17/2014 1.92 1.952 1.72 1.81 59,883
07/16/2014 1.93 1.94 1.85 1.89 8,572
07/15/2014 1.94 1.97 1.932 1.94 4,636
07/14/2014 1.99 1.99 1.922 1.9244 5,830
07/11/2014 1.91 1.96 1.87 1.95 25,642
07/10/2014 1.87 1.939 1.7701 1.939 700
07/09/2014 1.95 1.95 1.8651 1.8651 700
07/08/2014 1.8701 1.95 1.8701 1.95 775
07/07/2014 1.99 1.99 1.81 1.96 7,412
07/03/2014 1.99 1.99 1.99 1.99 202
07/02/2014 1.99 1.99 1.9899 1.99 3,500
07/01/2014 2.0092 2.019 2.0008 2.019 2,930
06/30/2014 1.8801 2.059 1.8801 2.059 615
06/27/2014 1.97 1.98 1.94 1.94 1,878
06/26/2014 1.98 2.0999 1.9091 2.05 19,179
06/25/2014 1.97 2 1.82 1.99 11,630
06/24/2014 1.8699 2 1.8466 1.9899 8,385
06/23/2014 1.98 1.98 1.69 1.84 3,150
06/20/2014 1.8999 1.8999 1.7632 1.889 1,250
06/19/2014 1.6399 1.77 1.6399 1.77 28,579
06/18/2014 1.65 1.65 1.65 1.65 00
06/17/2014 1.65 1.65 1.65 1.65 100
06/16/2014 1.6 1.6 1.55 1.6 8,751
06/13/2014 1.5 1.61 1.49 1.491 13,492
06/12/2014 1.49 1.4901 1.45 1.49 11,173
06/11/2014 1.4899 1.49 1.4899 1.4899 1,250
06/10/2014 1.46 1.48 1.4326 1.479 2,693
06/09/2014 1.45 1.45 1.45 1.45 115
06/06/2014 1.44 1.45 1.44 1.45 520
06/05/2014 1.435 1.435 1.435 1.435 00
06/04/2014 1.435 1.435 1.435 1.435 124
06/03/2014 1.479 1.4854 1.4201 1.4854 2,802
06/02/2014 1.47 1.48 1.43 1.48 6,630
05/30/2014 1.47 1.48 1.4692 1.4692 3,700
05/29/2014 1.4 1.49 1.4 1.49 3,737
05/28/2014 1.43 1.45 1.429 1.44 5,400
05/27/2014 1.43 1.43 1.41 1.41 300
05/23/2014 1.4001 1.4001 1.4 1.4 200
05/22/2014 1.4 1.4 1.4 1.4 00
05/21/2014 1.45 1.47 1.4 1.4 3,312
05/20/2014 1.3808 1.459 1.3808 1.45 2,265
05/19/2014 1.45 1.45 1.36 1.45 5,180
05/16/2014 1.39 1.44 1.371 1.39 19,430
05/15/2014 1.45 1.45 1.45 1.45 00
05/14/2014 1.3801 1.45 1.3801 1.45 500
05/13/2014 1.34 1.4599 1.34 1.4599 1,284
05/12/2014 1.47 1.47 1.3601 1.38 3,869
05/09/2014 1.4887 1.4887 1.3687 1.3687 765
05/08/2014 1.35 1.519 1.35 1.48 4,190
05/07/2014 1.56 1.56 1.42 1.42 17,549
05/06/2014 1.55 1.55 1.55 1.55 00
05/05/2014 1.57 1.63 1.55 1.55 3,843
05/02/2014 1.68 1.7 1.552 1.56 5,468
05/01/2014 1.5534 1.59 1.5534 1.59 4,257
04/30/2014 1.5533 1.5533 1.5533 1.5533 100
04/29/2014 1.55 1.5501 1.55 1.5501 1,000
04/28/2014 1.59 1.6 1.55 1.55 3,400
04/25/2014 1.61 1.61 1.599 1.61 14,000
04/24/2014 1.61 1.61 1.61 1.61 00
04/23/2014 1.61 1.61 1.61 1.61 200
04/22/2014 1.5814 1.5814 1.5814 1.5814 120
04/21/2014 1.5501 1.5501 1.5501 1.5501 00
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
01/16/2014 1.54 1.54 1.54 1.54 310
01/15/2014 1.5999 1.5999 1.54 1.5401 1,096
01/14/2014 1.57 1.6 1.52 1.54 8,571
01/13/2014 1.57 1.6101 1.52 1.6001 10,899
01/10/2014 1.57 1.58 1.5099 1.52 7,843
01/09/2014 1.5001 1.5001 1.5001 1.5001 00
01/08/2014 1.501 1.501 1.5 1.5001 2,733
01/07/2014 1.56 1.61 1.54 1.55 13,004
01/06/2014 1.47 1.61 1.47 1.55 14,029
01/03/2014 1.55 1.569 1.48 1.51 7,869
01/02/2014 1.58 1.58 1.5699 1.5699 1,801
12/31/2013 1.51 1.575 1.504 1.5672 1,500
12/30/2013 1.57 1.6 1.47 1.5 18,698
12/27/2013 1.56 1.5699 1.46 1.5 4,221
12/26/2013 1.42 1.6 1.41 1.57 56,375
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?