Financial News
Bonso Elec Intl IN (NQ: BNSO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 27, 2013 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | +0.03(+2.17%) |
| Jun 25, 2013 | 1.380 | 1.380 | 1.380 | 1.380 | 0 | -0.13(-8.61%) |
| Jun 18, 2013 | 1.510 | 1.510 | 1.510 | 1.510 | 0 | +0.01(+0.67%) |
| Jun 17, 2013 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.01(+0.67%) |
| Jun 14, 2013 | 1.560 | 1.560 | 1.480 | 1.490 | 0 | +0.09(+6.42%) |
| Jun 11, 2013 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.02(+1.45%) |
| Jun 10, 2013 | 1.380 | 1.380 | 1.380 | 1.380 | 0 | -0.05(-3.49%) |
| Jun 07, 2013 | 1.430 | 1.430 | 1.430 | 1.430 | 0 | -0.01(-0.69%) |
| Jun 06, 2013 | 1.440 | 1.440 | 1.440 | 1.440 | 0 | -0.03(-2.04%) |
| Jun 05, 2013 | 1.470 | 1.470 | 1.470 | 1.470 | 0 | +0.01(+0.75%) |
| Jun 03, 2013 | 1.440 | 1.459 | 1.459 | 1.459 | 1,400 | +0.02(+1.31%) |
| May 31, 2013 | 1.430 | 1.442 | 1.430 | 1.440 | 2,268 | +0.00(+0.01%) |
| May 30, 2013 | 1.440 | 1.440 | 1.439 | 1.440 | 0 | +0.02(+1.41%) |
| May 29, 2013 | 1.440 | 1.440 | 1.350 | 1.420 | 9,996 | +0.09(+6.77%) |
| May 28, 2013 | 1.380 | 1.380 | 1.330 | 1.330 | 7,500 | -0.14(-9.52%) |
| May 24, 2013 | 1.350 | 1.470 | 1.350 | 1.470 | 0 | -0.02(-1.34%) |
| May 22, 2013 | 1.490 | 1.490 | 1.490 | 1.490 | 0 | +0.01(+0.67%) |
| May 21, 2013 | 1.440 | 1.490 | 1.440 | 1.480 | 0 | +0.05(+3.50%) |
| May 15, 2013 | 1.410 | 1.430 | 1.430 | 1.430 | 600 | +0.08(+5.85%) |
| May 10, 2013 | 1.351 | 1.351 | 1.351 | 1.351 | 0 | +0.00(+0.07%) |
| May 09, 2013 | 1.360 | 1.370 | 1.350 | 1.350 | 0 | -0.13(-8.78%) |
| May 08, 2013 | 1.480 | 1.480 | 1.470 | 1.480 | 0 | +0.12(+8.82%) |
| May 01, 2013 | 1.350 | 1.360 | 1.360 | 1.360 | 1,100 | -0.00(-0.01%) |
| Apr 30, 2013 | 1.360 | 1.390 | 1.360 | 1.360 | 0 | -0.03(-2.15%) |
| Apr 29, 2013 | 1.390 | 1.390 | 1.390 | 1.390 | 3,236 | +0.05(+3.73%) |
| Apr 25, 2013 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | -0.05(-3.60%) |
| Apr 24, 2013 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | +0.01(+0.72%) |
| Apr 23, 2013 | 1.380 | 1.380 | 1.380 | 1.380 | 2,500 | -0.03(-2.13%) |
| Apr 19, 2013 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | +0.02(+1.81%) |
| Apr 17, 2013 | 1.350 | 1.385 | 1.385 | 1.385 | 400 | -0.01(-1.07%) |
| Apr 15, 2013 | 1.400 | 1.400 | 1.400 | 1.400 | 300 | +0.05(+3.70%) |
| Apr 09, 2013 | 1.400 | 1.350 | 1.350 | 1.350 | 1,700 | -0.02(-1.46%) |
| Apr 03, 2013 | 1.370 | 1.370 | 1.370 | 1.370 | 5,000 | -0.02(-1.44%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
