BONA

Bona Film Group Limited Historical Stock Prices

$7.17
*  
0.05
0.7%
Get BONA Alerts
*Delayed - data as of Aug. 22, 2014 11:44 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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
11:44  7.10  7.17  7.10  7.17 9,692
08/21/2014 7.3 7.3 6.8 7.12 202,973
08/20/2014 7.2301 7.42 7.2301 7.34 103,891
08/19/2014 7.4 7.4 7.21 7.3 99,700
08/18/2014 7.33 7.45 7.22 7.36 77,939
08/15/2014 7.3 7.41 7.2 7.31 132,727
08/14/2014 7.11 7.4 7.11 7.29 202,488
08/13/2014 7.05 7.18 7 7.16 263,378
08/12/2014 7.03 7.04 6.98 7.01 169,711
08/11/2014 7 7.11 6.95 7 165,290
08/08/2014 6.81 6.99 6.81 6.94 64,239
08/07/2014 7.02 7.25 6.81 6.84 161,438
08/06/2014 6.868 7.18 6.868 6.98 231,176
08/05/2014 7 7.1 6.99 7.02 147,433
08/04/2014 6.71 7.09 6.71 7 167,210
08/01/2014 6.73 6.77 6.6 6.71 109,553
07/31/2014 6.76 6.86 6.63 6.79 161,241
07/30/2014 6.8 6.9153 6.795 6.88 130,888
07/29/2014 6.9 7.08 6.8 6.82 174,328
07/28/2014 7.17 7.29 6.88 6.93 156,868
07/25/2014 6.9 7.298 6.9 7.08 203,160
07/24/2014 7.5 7.5 6.87 6.94 285,287
07/23/2014 7.5 7.69 7.47 7.51 332,082
07/22/2014 7.2 7.49 7.18 7.44 454,803
07/21/2014 6.74 7.19 6.7 7.11 180,360
07/18/2014 6.9 7.1 6.73 6.78 134,787
07/17/2014 7.05 7.15 6.82 6.85 271,528
07/16/2014 6.89 7.1885 6.89 7.03 410,032
07/15/2014 6.64 7.0795 6.6 6.9 553,118
07/14/2014 6.25 6.73 6.25 6.62 359,227
07/11/2014 6.02 6.3 6.02 6.13 160,992
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
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?