BONA

Bona Film Group Limited Historical Stock Prices

$6.13
*  
0.08
1.32%
Get BONA Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading BONA now
Exchange: NASDAQ
Industry: Consumer Services
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: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.02  6.30  6.02  6.13 161,192
07/10/2014 6.03 6.2 5.991 6.05 118,155
07/09/2014 6.1 6.18 6.06 6.07 81,733
07/08/2014 6.18 6.27 6.09 6.12 164,407
07/07/2014 6.3 6.36 6.18 6.22 251,989
07/03/2014 6.32 6.33 6.19 6.22 52,160
07/02/2014 6.18 6.4979 6.1 6.25 207,116
07/01/2014 6.25 6.33 6.19 6.23 104,668
06/30/2014 6.03 6.39 6.03 6.2 110,539
06/27/2014 6.09 6.14 5.91 6.08 110,597
06/26/2014 6.1 6.14 6 6.1 157,801
06/25/2014 6.1 6.15 6.02 6.13 154,994
06/24/2014 6.19 6.26 6.08 6.09 198,532
06/23/2014 6.35 6.35 6.1 6.11 67,203
06/20/2014 6.32 6.5 6.18 6.2 90,276
06/19/2014 6.21 6.31 6.11 6.31 139,233
06/18/2014 6.26 6.3 6.16 6.23 73,151
06/17/2014 6.28 6.35 6.23 6.23 71,758
06/16/2014 6.44 6.49 6.29 6.31 38,503
06/13/2014 6.35 6.51 6.29 6.41 65,726
06/12/2014 6.19 6.4 6.19 6.38 45,817
06/11/2014 6.22 6.48 6.15 6.15 95,707
06/10/2014 6.5 6.52 6.1065 6.29 240,100
06/09/2014 6.69 6.69 6.48 6.52 113,734
06/06/2014 6.75 6.75 6.63 6.74 127,983
06/05/2014 6.45 6.8 6.45 6.7 219,873
06/04/2014 6.5 6.56 6.38 6.43 83,805
06/03/2014 6.6 6.62 6.46 6.56 206,689
06/02/2014 6.23 6.59 6.23 6.55 273,757
05/30/2014 6.26 6.39 6.15 6.17 153,223
05/29/2014 5.99 6.1 5.9 6.05 120,551
05/28/2014 5.8 6.05 5.8 5.99 108,008
05/27/2014 5.85 5.99 5.76 5.85 267,724
05/23/2014 5.7 5.8 5.7 5.79 36,183
05/22/2014 5.8 5.8 5.7 5.71 35,563
05/21/2014 5.93 5.96 5.7 5.84 88,676
05/20/2014 5.68 5.82 5.68 5.8 44,050
05/19/2014 5.65 5.8 5.65 5.71 31,611
05/16/2014 5.75 5.75 5.67 5.7 33,611
05/15/2014 5.64 5.84 5.62 5.73 96,910
05/14/2014 5.5 5.77 5.5 5.72 32,956
05/13/2014 5.84 5.85 5.7 5.76 53,915
05/12/2014 5.81 5.97 5.75 5.84 174,151
05/09/2014 5.79 5.8 5.7 5.75 84,791
05/08/2014 5.8 5.84 5.7 5.72 81,260
05/07/2014 5.98 5.98 5.7 5.81 88,664
05/06/2014 5.9 6.05 5.9 6.01 83,596
05/05/2014 5.74 6.03 5.71 6.02 119,032
05/02/2014 5.65 5.83 5.51 5.75 249,145
05/01/2014 5.75 6.09 5.58 5.65 359,137
04/30/2014 5.83 6.05 5.76 5.79 334,804
04/29/2014 5.98 6.075 5.83 5.85 189,401
04/28/2014 6.04 6.41 5.8 6 138,217
04/25/2014 6.2 6.25 5.98 6.06 118,939
04/24/2014 6.32 6.32 6.04 6.2 102,181
04/23/2014 6.22 6.25 6.13 6.2 48,015
04/22/2014 6.2 6.36 6.2 6.27 49,552
04/21/2014 6.23 6.24 6 6.17 133,375
04/17/2014 6.19 6.3 6.06 6.21 175,986
04/16/2014 6.12 6.2 6.05 6.11 81,320
04/15/2014 5.99 6.1 5.8 6.05 324,847
04/14/2014 6.03 6.15 6 6 93,286
04/11/2014 6 6.12 5.92 6.01 134,978
04/10/2014 6.18 6.3 5.98 6 246,475
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?