Quantcast

Bonso Electronics International, Inc. Common Stock Historical Stock Prices

BNSO 
$3.3
*  
0.0273
0.82%
Get BNSO Alerts
*Delayed - data as of Aug. 14, 2018 11:11 ET  -  Find a broker to begin trading BNSO now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    BNSO 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 13-MAY-2018 TO 13-AUG-2018

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.
11:11 3.30 3.30 3.30 3.30 785
08/13/2018 3.3 3.3299 3.3 3.3273 3,606
08/10/2018 3.27 3.305 3.27 3.3 5,670
08/09/2018 3.304 3.5 3.3 3.355 11,113
08/08/2018 3.44 3.44 3.44 3.44 283
08/07/2018 3.44 3.44 3.44 3.44 00
08/06/2018 3.4194 3.44 3.17 3.44 22,602
08/03/2018 3.27 3.4147 3.21 3.2963 15,251
08/02/2018 3.421 3.4325 3.18 3.18 3,462
08/01/2018 3.54 3.5892 3.3 3.3 25,448
07/31/2018 3.618 3.6574 3.6 3.6574 1,773
07/30/2018 3.66 3.71 3.61 3.69 6,210
07/27/2018 3.8 3.81 3.61 3.73 5,741
07/26/2018 3.71 3.776 3.6 3.6 4,867
07/25/2018 3.6 3.73 3.5702 3.63 10,100
07/24/2018 3.66 3.839 3.58 3.79 7,659
07/23/2018 3.57 3.5879 3.57 3.5879 1,132
07/20/2018 3.748 3.748 3.57 3.5772 6,107
07/19/2018 3.6803 3.77 3.5901 3.7556 3,189
07/18/2018 3.79 3.79 3.77 3.77 369
07/17/2018 3.67 3.831 3.598 3.7 2,923
07/16/2018 3.6 3.6448 3.57 3.57 4,054
07/13/2018 3.58 3.96 3.5001 3.6 33,369
07/12/2018 3.362 3.6393 3.362 3.56 16,167
07/11/2018 3.39 3.72 3.39 3.54 13,820
07/10/2018 3.39 3.39 3.39 3.39 00
07/09/2018 3.359 3.39 3.32 3.39 2,455
07/06/2018 3.35 3.4423 3.35 3.4 25,467
07/05/2018 3.3893 3.3893 3.331 3.34 2,983
07/03/2018 3.4557 3.4854 3.352 3.4854 1,537
07/02/2018 3.3 3.395 3.3 3.33 8,396
06/29/2018 3.4 3.4305 3.32 3.33 6,349
06/28/2018 3.43 3.48 3.3561 3.3601 8,525
06/27/2018 4.15 5.04 3.34 3.48 303,963
06/26/2018 3.44 3.99 3.44 3.99 54,122
06/25/2018 3.4 3.45 3.37 3.45 1,953
06/22/2018 3.49 3.5 3.4 3.4 13,865
06/21/2018 3.48 3.5 3.47 3.5 1,292
06/20/2018 3.41 3.45 3.321 3.4266 2,574
06/19/2018 3.46 3.46 3.331 3.46 7,526
06/18/2018 3.34 3.35 3.34 3.35 4,083
06/15/2018 3.34 3.35 3.211 3.35 3,142
06/14/2018 3.3 3.33 3.3 3.33 1,085
06/13/2018 3.29 3.29 3.2106 3.28 2,940
06/12/2018 3.3 3.31 3.2 3.3026 2,377
06/11/2018 3.26 3.31 3.2165 3.31 4,255
06/08/2018 3.3 3.3 3.2293 3.24 1,150
06/07/2018 3.2699 3.2699 3.1901 3.2367 623
06/06/2018 3.3 3.31 3.2 3.2105 889
06/05/2018 3.2699 3.2699 3.2699 3.2699 00
06/04/2018 3.1962 3.2699 3.1962 3.2699 1,995
06/01/2018 3.24 3.24 3.1938 3.1938 2,340
05/31/2018 3.19 3.19 3.18 3.19 1,042
05/30/2018 3.16 3.2 3.16 3.2 400
05/29/2018 3.19 3.19 3.16 3.16 1,154
05/25/2018 3.28 3.29 3.2372 3.29 648
05/24/2018 3.2 3.2699 3.2 3.2347 991
05/23/2018 3.224 3.25 3.224 3.25 715
05/22/2018 3.3 3.3 3.1924 3.28 995
05/21/2018 3.25 3.25 3.16 3.16 1,613
05/18/2018 3.1702 3.1702 3.16 3.16 1,327
05/17/2018 3.161 3.17 3.16 3.16 1,526
05/16/2018 3.2 3.2 3.16 3.16 3,134
05/15/2018 3.16 3.1899 3.16 3.16 3,257
05/14/2018 3.1501 3.22 3.1501 3.18 1,447
*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?

Smart Portfolio