Financial News
Bonso Elec Intl IN (NQ: BNSO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2010 | 1.000 | 1.030 | 1.030 | 1.030 | 5,000 | +0.07(+7.16%) |
| Aug 27, 2010 | 0.9500 | 0.9900 | 0.9500 | 0.9612 | 4,176 | +0.00(+0.13%) |
| Aug 26, 2010 | 0.9601 | 0.9992 | 0.9600 | 0.9600 | 2,700 | +0.00(+0.00%) |
| Aug 24, 2010 | 1.000 | 0.9600 | 0.9600 | 0.9600 | 1,500 | -0.05(-4.95%) |
| Aug 23, 2010 | 0.9801 | 1.110 | 0.9600 | 1.010 | 5,568 | +0.05(+5.21%) |
| Aug 20, 2010 | 0.9600 | 1.030 | 0.9600 | 0.9600 | 2,250 | +0.00(+0.00%) |
| Aug 19, 2010 | 0.9950 | 0.9950 | 0.9500 | 0.9600 | 5,500 | +0.01(+1.05%) |
| Aug 18, 2010 | 1.090 | 1.090 | 0.9500 | 0.9500 | 2,382 | -0.14(-12.72%) |
| Aug 17, 2010 | 0.9512 | 1.089 | 0.9400 | 1.089 | 4,100 | +0.01(+0.79%) |
| Aug 13, 2010 | 1.080 | 1.080 | 1.080 | 1.080 | 200 | +0.05(+4.85%) |
| Aug 11, 2010 | 1.030 | 1.030 | 1.030 | 1.030 | 2,000 | +0.03(+3.00%) |
| Aug 10, 2010 | 1.000 | 1.000 | 1.000 | 1.000 | 1,540 | +0.00(+0.00%) |
| Aug 09, 2010 | 1.000 | 1.000 | 1.000 | 1.000 | 860 | +0.00(+0.01%) |
| Aug 06, 2010 | 0.9900 | 1.000 | 0.9900 | 0.9999 | 3,180 | -0.00(-0.01%) |
| Aug 05, 2010 | 0.9500 | 1.000 | 0.9200 | 1.000 | 3,842 | -0.01(-0.99%) |
| Aug 03, 2010 | 1.010 | 1.010 | 1.010 | 1.010 | 500 | +0.01(+1.00%) |
| Jul 30, 2010 | 0.9800 | 1.000 | 1.000 | 1.000 | 4,200 | +0.02(+2.04%) |
| Jul 29, 2010 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,782 | -0.02(-2.00%) |
| Jul 27, 2010 | 1.000 | 1.000 | 1.000 | 1.000 | 2,600 | -0.08(-7.41%) |
| Jul 21, 2010 | 0.9200 | 1.080 | 1.080 | 1.080 | 400 | +0.10(+10.20%) |
| Jul 19, 2010 | 0.9200 | 0.9800 | 0.9800 | 0.9800 | 200 | +0.06(+6.52%) |
| Jul 16, 2010 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 2,200 | -0.00(-0.33%) |
| Jul 15, 2010 | 1.080 | 1.100 | 0.8600 | 0.9230 | 15,078 | -0.16(-14.78%) |
| Jul 13, 2010 | 1.083 | 1.083 | 1.083 | 1.083 | 0 | -0.05(-4.15%) |
| Jul 06, 2010 | 0.9600 | 1.130 | 1.130 | 1.130 | 600 | +0.04(+3.81%) |
| Jun 29, 2010 | 1.010 | 1.089 | 1.089 | 1.089 | 1,500 | +0.08(+7.77%) |
| Jun 23, 2010 | 1.090 | 1.010 | 1.010 | 1.010 | 200 | -0.08(-7.34%) |
| Jun 22, 2010 | 1.080 | 1.090 | 1.070 | 1.090 | 2,100 | +0.08(+7.92%) |
| Jun 21, 2010 | 1.130 | 1.130 | 1.010 | 1.010 | 754 | +0.01(+1.01%) |
| Jun 15, 2010 | 1.000 | 0.9999 | 0.9999 | 0.9999 | 7,200 | -0.01(-1.00%) |
| Jun 14, 2010 | 0.9900 | 1.060 | 0.9900 | 1.010 | 6,809 | +0.03(+3.06%) |
| Jun 11, 2010 | 1.010 | 1.020 | 0.9800 | 0.9800 | 15,400 | -0.08(-7.69%) |
| Jun 09, 2010 | 1.062 | 1.062 | 1.062 | 1.062 | 0 | -0.03(-2.44%) |
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.
