BONA

Bona Film Group Limited Historical Stock Prices

$11.99
*  
0.12
1.01%
Get BONA Alerts
*Delayed - data as of May 27, 2015 13:57 ET  -  Find a broker to begin trading BONA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    BONA Real Time
 
 
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 26-FEB-2015 TO 26-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.
13:57  11.88  12  11.48  11.99 456,918
05/26/2015 12 12.04 11.3 11.87 645,896
05/22/2015 12.06 12.07 11.8 12 363,603
05/21/2015 12 12.11 11.49 12.07 760,608
05/20/2015 11.95 12.43 11.66 12.04 1,430,177
05/19/2015 11.24 12.18 11.02 12.04 1,432,792
05/18/2015 10.5 11.25 10.04 11.24 1,060,017
05/15/2015 9.45 10.63 9.45 10.53 708,315
05/14/2015 9.12 9.68 9.12 9.64 254,599
05/13/2015 8.95 9.16 8.91 9.12 205,164
05/12/2015 9.25 9.39 8.84 9.01 630,757
05/11/2015 8.91 9.45 8.91 9.39 476,956
05/08/2015 8.8 9.1 7.9301 8.87 1,219,138
05/07/2015 8.4 9.1499 8.22 8.65 679,883
05/06/2015 9.27 9.43 9.13 9.26 112,147
05/05/2015 9.9 9.99 9.24 9.27 273,092
05/04/2015 9.55 10.0599 9.49 10.01 183,678
05/01/2015 9.8 9.8 9.43 9.52 100,003
04/30/2015 10.05 10.08 9.57 9.65 247,966
04/29/2015 10.15 10.22 10.03 10.13 157,807
04/28/2015 10.2 10.38 10.16 10.23 135,470
04/27/2015 10.45 10.97 10.01 10.19 720,846
04/24/2015 10.2 10.63 10.13 10.35 305,773
04/23/2015 10.12 10.2 10 10.17 141,756
04/22/2015 10.22 10.22 10.09 10.2 229,009
04/21/2015 10.2 10.3 10.01 10.18 338,870
04/20/2015 10.2 10.29 10.082 10.2 665,823
04/17/2015 9.99 10.17 9.8 10.115 292,935
04/16/2015 10.35 10.35 9.9 10.18 563,444
04/15/2015 10 10.34 9.82 10.34 423,772
04/14/2015 9.85 10.24 9.44 10.08 511,073
04/13/2015 9.44 10.35 9.44 9.99 569,127
04/10/2015 9.36 9.6699 9.36 9.39 234,309
04/09/2015 9.14 9.43 8.92 9.36 367,273
04/08/2015 9 9.49 8.9 9.18 814,398
04/07/2015 8.46 8.9 8.42 8.89 355,512
04/06/2015 7.93 8.5 7.68 8.5 447,770
04/02/2015 7.62 7.99 7.41 7.95 296,049
04/01/2015 7.47 7.65 7.32 7.57 206,418
03/31/2015 7.56 7.61 7.37 7.44 162,992
03/30/2015 7.66 7.75 7.48 7.56 222,572
03/27/2015 7.7 7.77 7.5 7.54 117,792
03/26/2015 7.59 7.78 7.5 7.7 129,405
03/25/2015 7.86 7.86 7.56 7.59 126,273
03/24/2015 7.23 7.9 7.23 7.85 322,186
03/23/2015 7.2 7.2655 7.18 7.2 240,221
03/20/2015 7.41 7.52 7.23 7.23 117,003
03/19/2015 7.43 7.69 7.36 7.39 220,119
03/18/2015 7.48 7.65 7.43 7.43 123,316
03/17/2015 7.39 7.51 7.3 7.51 189,678
03/16/2015 7.45 7.61 7.4 7.47 104,070
03/13/2015 7.67 7.68 7.32 7.38 185,207
03/12/2015 7.48 7.73 7.48 7.65 174,685
03/11/2015 7.51 7.66 7.37 7.45 278,759
03/10/2015 7.57 7.665 7.23 7.48 264,232
03/09/2015 7.58 7.88 7.54 7.77 355,886
03/06/2015 7.31 7.6 7.31 7.58 297,046
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
*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?