Quantcast

Historical Stock Prices

BNSO 
$2.44
*  
0.03
1.24%
Get BNSO Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading BNSO now
Exchange:NASDAQ
Industry: Capital Goods
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
11/16/2018 2.4 2.46 2.4 2.46 3,278
11/15/2018 2.32 2.41 2.32 2.41 924
11/14/2018 2.34 2.3807 2.32 2.32 451
11/13/2018 2.4 2.4385 2.31 2.31 5,411
11/12/2018 2.44 2.44 2.31 2.4 4,047
11/09/2018 2.48 2.5 2.3501 2.5 2,190
11/08/2018 2.48 2.5562 2.34 2.55 5,079
11/07/2018 2.58 2.78 2.4 2.54 15,270
11/06/2018 2.29 2.8993 2.29 2.58 173,505
11/05/2018 2.33 2.35 2.33 2.35 1,862
11/02/2018 2.2568 2.39 2.2568 2.39 1,421
11/01/2018 2.46 2.46 2.3 2.4485 11,273
10/31/2018 2.52 2.52 2.3601 2.46 1,510
10/30/2018 2.56 2.56 2.518 2.518 2,149
10/29/2018 2.55 2.66 2.55 2.66 2,331
10/26/2018 2.72 2.72 2.72 2.72 00
10/25/2018 2.5633 2.72 2.5633 2.72 1,005
10/24/2018 2.68 2.79 2.5801 2.69 3,415
10/23/2018 2.7282 2.74 2.5304 2.74 12,745
10/22/2018 2.87 2.8715 2.72 2.76 11,789
10/19/2018 2.85 3.49 2.76 2.87 210,384
10/18/2018 2.693 3.3 2.52 2.85 108,410
10/17/2018 2.5 2.79 2.49 2.79 3,380
10/16/2018 2.7 2.7 2.7 2.7 2,084
10/15/2018 2.51 2.78 2.51 2.78 621
10/12/2018 2.84 2.84 2.84 2.84 00
10/11/2018 2.4824 2.84 2.4824 2.84 1,457
10/10/2018 2.72 2.79 2.6 2.79 5,081
10/09/2018 2.72 2.72 2.69 2.7 3,909
10/08/2018 2.738 2.85 2.72 2.85 1,303
10/05/2018 2.74 2.8864 2.73 2.8864 420
10/04/2018 2.72 2.8229 2.72 2.81 3,127
10/03/2018 2.88 2.88 2.63 2.85 7,114
10/02/2018 2.86 2.8899 2.63 2.86 4,034
10/01/2018 2.71 2.8985 2.6 2.627 5,780
09/28/2018 2.8 2.8 2.7939 2.7939 446
09/27/2018 2.93 2.99 2.78 2.89 1,690
09/26/2018 2.89 2.89 2.89 2.89 395
09/25/2018 2.8935 2.8935 2.8935 2.8935 328
09/24/2018 2.95 3 2.8087 3 3,986
09/21/2018 2.937 2.95 2.7583 2.95 6,622
09/20/2018 2.82 2.99 2.82 2.99 2,554
09/19/2018 3.07 3.11 2.81 3.05 4,841
09/18/2018 3.1428 3.1428 3.14 3.14 1,224
09/17/2018 3.1 3.15 3.05 3.15 3,769
09/14/2018 3.226 3.29 3.13 3.29 1,186
09/13/2018 3.21 3.22 3.21 3.22 307
09/12/2018 3.2833 3.3 3.2833 3.3 612
09/11/2018 3.3 3.3 3.2116 3.2116 2,133
09/10/2018 3.26 3.319 3.26 3.3 1,854
09/07/2018 3.2565 3.2565 3.2565 3.2565 1,952
09/06/2018 3.31 3.31 3.25 3.2674 2,631
09/05/2018 3.3 3.33 3.3 3.33 2,093
09/04/2018 3.37 3.37 3.13 3.31 6,133
08/31/2018 3.2066 3.2066 3.2066 3.2066 336
08/30/2018 3.3 3.3 3.3 3.3 00
08/29/2018 3.2669 3.3 3.1001 3.3 2,706
08/28/2018 3.085 3.32 3.08 3.32 1,314
08/27/2018 3.33 3.33 3.33 3.33 00
08/24/2018 3.35 3.35 3.15 3.33 2,645
08/23/2018 3.2249 3.35 3.2137 3.35 525
08/22/2018 3.08 3.25 3.07 3.25 4,802
08/21/2018 3.15 3.2813 3.1 3.25 2,382
08/20/2018 3.02 3.2734 3.02 3.19 1,088
08/17/2018 3.28 3.28 3.28 3.28 00
08/16/2018 3.16 3.28 3.15 3.28 2,353
*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