Historical Stock Prices

BNSO 
$1.7
*  
unch
unch
Get BNSO Alerts
*Delayed - data as of May 1, 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: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

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.
05/01/2015 1.714 1.714 1.7 1.7 400
04/30/2015 1.69 1.7 1.68 1.7 5,420
04/29/2015 1.68 1.69 1.64 1.69 6,451
04/28/2015 1.55 1.689 1.55 1.6 7,442
04/27/2015 1.56 1.679 1.56 1.679 2,216
04/24/2015 1.56 1.69 1.55 1.69 3,150
04/23/2015 1.62 1.62 1.55 1.599 8,355
04/22/2015 1.7 1.7 1.56 1.63 5,507
04/21/2015 1.48 1.69 1.48 1.63 10,299
04/20/2015 1.439 1.4901 1.43 1.46 39,762
04/17/2015 1.34 1.44 1.34 1.44 918
04/16/2015 1.43 1.4699 1.4154 1.4154 3,388
04/15/2015 1.34 1.34 1.34 1.34 269
04/14/2015 1.49 1.49 1.3 1.36 8,077
04/13/2015 1.4238 1.4879 1.34 1.34 6,478
04/10/2015 1.359 1.43 1.31 1.43 7,230
04/09/2015 1.31 1.31 1.31 1.31 100
04/08/2015 1.37 1.4099 1.3 1.3 10,708
04/07/2015 1.29 1.38 1.29 1.38 1,100
04/06/2015 1.25 1.31 1.25 1.299 6,970
04/02/2015 1.3 1.4 1.26 1.31 10,249
04/01/2015 1.32 1.34 1.31 1.34 722
03/31/2015 1.33 1.36 1.33 1.3401 3,463
03/30/2015 1.34 1.399 1.33 1.399 1,400
03/27/2015 1.35 1.41 1.35 1.41 1,440
03/26/2015 1.439 1.44 1.36 1.41 5,230
03/25/2015 1.41 1.459 1.41 1.459 994
03/24/2015 1.47 1.54 1.4 1.4 5,216
03/23/2015 1.5 1.53 1.34 1.36 6,329
03/20/2015 1.5178 1.5178 1.5178 1.5178 00
03/19/2015 1.44 1.5178 1.44 1.5178 900
03/18/2015 1.42 1.46 1.41 1.46 1,300
03/17/2015 1.4 1.5426 1.4 1.5426 777
03/16/2015 1.4 1.4 1.4 1.4 130
03/13/2015 1.4 1.4 1.4 1.4 955
03/12/2015 1.4692 1.4692 1.45 1.4668 2,500
03/11/2015 1.4501 1.5 1.4501 1.5 1,099
03/10/2015 1.45 1.4668 1.45 1.4596 1,850
03/09/2015 1.4696 1.4696 1.45 1.45 1,100
03/06/2015 1.45 1.4501 1.45 1.45 3,484
03/05/2015 1.492 1.492 1.4644 1.4644 900
03/04/2015 1.404 1.404 1.4 1.4 2,055
03/03/2015 1.5 1.5 1.32 1.4 782
03/02/2015 1.5 1.5 1.29 1.29 3,499
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
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
*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?