BONA

Bona Film Group Limited Historical Stock Prices

$7.39
*  
0.22
3.07%
Get BONA Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading BONA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    BONA Pre-Market
 
 
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 05-DEC-2014 TO 05-MAR-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.
16:00  7.21  7.535  7.13  7.39 218,372
03/05/2015 7.21 7.535 7.13 7.39 218,372
03/04/2015 7.07 7.23 6.96 7.17 209,115
03/03/2015 7.27 7.4 7.24 7.4 186,593
03/02/2015 7.24 7.45 7.2 7.27 251,759
02/27/2015 7.05 7.2499 7.04 7.23 213,935
02/26/2015 6.96 7.05 6.95 7.05 23,919
02/25/2015 7 7.03 6.91 6.98 17,969
02/24/2015 7.07 7.07 6.95 7.04 51,477
02/23/2015 6.9 7.07 6.9 7.05 148,880
02/20/2015 7 7 6.89 6.89 14,236
02/19/2015 6.94 6.98 6.9 6.97 20,679
02/18/2015 6.97 7.01 6.9201 6.98 62,833
02/17/2015 7.03 7.03 6.935 7 118,275
02/13/2015 6.85 7.05 6.73 7.0423 190,152
02/12/2015 6.6 6.89 6.6 6.83 146,693
02/11/2015 6.45 6.66 6.45 6.54 52,944
02/10/2015 6.59 6.62 6.46 6.5 25,057
02/09/2015 6.58 6.7999 6.58 6.6 49,157
02/06/2015 6.42 6.75 6.346 6.65 217,440
02/05/2015 6.34 6.41 6.28 6.37 66,050
02/04/2015 6.3 6.5 6.26 6.275 124,804
02/03/2015 6.24 6.58 6.24 6.34 51,634
02/02/2015 6.43 6.46 6.2 6.21 172,253
01/30/2015 6.48 6.65 6.41 6.43 22,334
01/29/2015 6.85 6.85 6.45 6.5 110,864
01/28/2015 6.9 6.94 6.7 6.73 68,292
01/27/2015 6.48 6.85 6.29 6.79 257,178
01/26/2015 6.55 6.65 6.41 6.59 139,432
01/23/2015 6.35 6.51 6.33 6.44 67,149
01/22/2015 6.3 6.5499 6.26 6.38 151,562
01/21/2015 6.25 6.34 6.15 6.23 116,051
01/20/2015 6.35 6.355 6.2 6.28 104,333
01/16/2015 6.29 6.39 6.26 6.36 37,171
01/15/2015 6.4 6.4 6.3 6.32 11,360
01/14/2015 6.41 6.49 6.3 6.38 55,618
01/13/2015 6.4 6.6499 6.38 6.45 54,672
01/12/2015 6.69 6.71 6.2 6.25 181,787
01/09/2015 7 7 6.73 6.77 43,603
01/08/2015 6.88 7.04 6.88 7.03 29,762
01/07/2015 6.9 6.9 6.73 6.83 150,031
01/06/2015 6.93 6.97 6.88 6.88 48,337
01/05/2015 7.08 7.15 6.9001 6.93 201,113
01/02/2015 7.12 7.16 6.975 7.16 205,033
12/31/2014 6.88 7.08 6.88 7.08 78,345
12/30/2014 6.96 7.09 6.85 6.99 97,480
12/29/2014 6.67 7.0326 6.66 6.96 105,189
12/26/2014 6.69 6.75 6.5 6.52 120,310
12/24/2014 6.92 6.92 6.59 6.7 65,879
12/23/2014 7 7.15 6.93 6.93 191,519
12/22/2014 7.07 7.1 6.89 7.01 62,281
12/19/2014 6.92 6.99 6.81 6.98 79,753
12/18/2014 6.61 6.99 6.61 6.88 122,742
12/17/2014 6.5 6.66 6.46 6.58 77,613
12/16/2014 6.5 6.57 6.48 6.51 137,990
12/15/2014 6.45 6.49 6.3301 6.48 73,048
12/12/2014 6.31 6.51 6.31 6.45 45,941
12/11/2014 6.55 6.55 6.4 6.43 28,557
12/10/2014 6.62 6.89 6.41 6.5 109,459
12/09/2014 6.38 6.7 6.35 6.67 113,133
12/08/2014 6.37 6.45 6.35 6.41 57,768
12/05/2014 6.31 6.5 6.31 6.41 29,017
*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?