Historical Stock Prices

BNSO 
$1.849
*  
0.0009
0.05%
Get BNSO Alerts
*Delayed - data as of Jul. 25, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
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
12/24/2013 1.39 1.44 1.38 1.4 25,700
12/23/2013 1.45 1.45 1.41 1.41 8,201
12/20/2013 1.466 1.48 1.421 1.421 2,700
12/19/2013 1.449 1.449 1.449 1.449 00
12/18/2013 1.449 1.45 1.449 1.449 2,110
12/17/2013 1.4845 1.4845 1.4845 1.4845 200
12/16/2013 1.47 1.52 1.47 1.51 3,120
12/13/2013 1.47 1.52 1.4149 1.4888 26,122
12/12/2013 1.4801 1.4808 1.47 1.48 5,048
12/11/2013 1.48 1.4801 1.48 1.4801 2,200
12/10/2013 1.47 1.5 1.47 1.5 3,101
12/09/2013 1.549 1.56 1.5 1.5 20,800
12/06/2013 1.51 1.55 1.5 1.5185 4,091
12/05/2013 1.6 1.6 1.548 1.548 1,300
12/04/2013 1.52 1.53 1.49 1.52 7,699
12/03/2013 1.62 1.62 1.6 1.6 3,904
12/02/2013 1.6 1.62 1.51 1.62 21,360
11/29/2013 1.62 1.66 1.52 1.55 8,326
11/27/2013 1.64 1.66 1.504 1.6101 24,575
11/26/2013 1.55 1.71 1.5499 1.5516 54,355
11/25/2013 1.54 1.55 1.54 1.55 600
11/22/2013 1.4701 1.4701 1.46 1.46 2,000
11/21/2013 1.48 1.48 1.48 1.48 00
11/20/2013 1.48 1.48 1.48 1.48 00
11/19/2013 1.46 1.52 1.46 1.48 700
11/18/2013 1.51 1.51 1.44 1.44 905
11/15/2013 1.4599 1.47 1.4599 1.4699 8,016
11/14/2013 1.5 1.5 1.41 1.41 10,571
11/13/2013 1.46 1.609 1.46 1.609 1,800
11/12/2013 1.56 1.56 1.56 1.56 00
11/11/2013 1.56 1.56 1.56 1.56 940
11/08/2013 1.56 1.56 1.44 1.45 1,100
11/07/2013 1.62 1.62 1.53 1.53 1,200
11/06/2013 1.55 1.62 1.53 1.55 9,069
11/05/2013 1.46 1.46 1.46 1.46 00
11/04/2013 1.46 1.502 1.42 1.46 12,676
11/01/2013 1.58 1.58 1.46 1.46 4,403
10/31/2013 1.56 1.56 1.56 1.56 300
10/30/2013 1.45 1.58 1.44 1.5 3,830
10/29/2013 1.4501 1.4501 1.42 1.44 16,801
10/28/2013 1.45 1.4501 1.45 1.45 3,400
10/25/2013 1.48 1.51 1.41 1.41 11,134
10/24/2013 1.57 1.59 1.46 1.46 22,552
10/23/2013 1.65 1.65 1.51 1.51 1,700
10/22/2013 1.68 1.68 1.5 1.59 7,799
10/21/2013 1.72 1.95 1.57 1.67 19,379
10/18/2013 2.05 2.23 1.64 1.9 78,965
10/17/2013 1.71 2.02 1.6613 1.999 56,744
10/16/2013 1.53 1.61 1.53 1.61 10,020
10/15/2013 1.53 1.53 1.53 1.53 580
10/14/2013 1.45 1.51 1.4 1.51 7,632
10/11/2013 1.44 1.45 1.44 1.45 1,900
10/10/2013 1.4 1.4 1.4 1.4 00
10/09/2013 1.4 1.4 1.4 1.4 20,100
10/08/2013 1.4 1.4 1.4 1.4 00
10/07/2013 1.37 1.4 1.37 1.4 3,020
10/04/2013 1.39 1.39 1.39 1.39 00
10/03/2013 1.35 1.39 1.35 1.39 200
10/02/2013 1.44 1.44 1.382 1.382 900
10/01/2013 1.43 1.43 1.35 1.37 900
09/30/2013 1.41 1.41 1.35 1.35 400
09/27/2013 1.35 1.35 1.35 1.35 300
09/26/2013 1.36 1.36 1.36 1.36 00
09/25/2013 1.36 1.36 1.36 1.36 00
09/24/2013 1.43 1.43 1.36 1.36 7,001
09/23/2013 1.43 1.43 1.42 1.42 1,300
09/20/2013 1.43 1.43 1.43 1.43 00
09/19/2013 1.43 1.43 1.43 1.43 00
09/18/2013 1.43 1.43 1.43 1.43 00
09/17/2013 1.51 1.51 1.41 1.43 700
09/16/2013 1.5 1.5 1.4101 1.4101 3,999
09/13/2013 1.536 1.536 1.536 1.536 00
09/12/2013 1.536 1.536 1.536 1.536 00
09/11/2013 1.536 1.536 1.536 1.536 132
09/10/2013 1.4501 1.4501 1.4501 1.4501 00
09/09/2013 1.4501 1.46 1.4501 1.4501 628
09/06/2013 1.54 1.55 1.54 1.55 1,000
09/05/2013 1.49 1.49 1.49 1.49 00
09/04/2013 1.49 1.49 1.49 1.49 00
09/03/2013 1.49 1.4901 1.49 1.49 3,000
08/30/2013 1.5 1.5 1.5 1.5 00
08/29/2013 1.5 1.5 1.5 1.5 00
08/28/2013 1.55 1.55 1.5 1.5 400
08/27/2013 1.59 1.59 1.59 1.59 00
08/26/2013 1.59 1.59 1.57 1.59 2,599
08/23/2013 1.59 1.59 1.59 1.59 00
08/22/2013 1.54 1.59 1.54 1.59 5,200
08/21/2013 1.5 1.5 1.5 1.5 00
08/20/2013 1.5 1.5 1.5 1.5 00
08/19/2013 1.5 1.5 1.5 1.5 700
08/16/2013 1.58 1.58 1.58 1.58 00
08/15/2013 1.5 1.58 1.5 1.58 994
08/14/2013 1.48 1.5 1.48 1.5 7,507
08/13/2013 1.49 1.59 1.48 1.5 6,666
08/12/2013 1.52 1.52 1.499 1.5 5,300
08/09/2013 1.5101 1.58 1.5101 1.55 10,298
08/08/2013 1.525 1.64 1.525 1.64 200
08/07/2013 1.65 1.65 1.64 1.6481 3,200
08/06/2013 1.73 1.76 1.58 1.59 32,415
08/05/2013 1.93 1.97 1.73 1.73 9,585
08/02/2013 1.89 1.98 1.8892 1.93 13,706
08/01/2013 1.749 1.89 1.749 1.89 12,655
07/31/2013 1.65 1.72 1.65 1.72 15,080
07/30/2013 1.64 1.64 1.64 1.64 6,970
07/29/2013 1.649 1.649 1.58 1.58 8,945
07/26/2013 1.58 1.65 1.57 1.57 31,795
07/25/2013 1.55 1.62 1.45 1.57 6,975
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?