Bonso Elec Intl IN (NQ: BNSO )

5.390 USD -0.650 (-10.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 6.095 6.095 5.290 5.390 24,858 -0.65(-10.76%)
Oct 21, 2021 6.127 6.140 5.903 6.040 4,622 +0.06(+1.00%)
Oct 20, 2021 5.680 6.100 5.620 5.980 43,208 +0.19(+3.28%)
Oct 19, 2021 5.780 5.800 5.610 5.790 6,168 +0.07(+1.22%)
Oct 18, 2021 5.790 5.800 5.610 5.720 1,966 +0.07(+1.24%)
Oct 15, 2021 5.580 5.861 5.579 5.650 5,412 -0.19(-3.25%)
Oct 14, 2021 5.700 5.915 5.537 5.840 21,067 +0.17(+3.00%)
Oct 13, 2021 5.592 5.670 5.592 5.670 1,035 -0.01(-0.12%)
Oct 12, 2021 5.686 5.686 5.570 5.677 846 +0.04(+0.66%)
Oct 11, 2021 5.592 5.690 5.350 5.640 9,035 +0.16(+2.92%)
Oct 08, 2021 5.380 5.549 5.380 5.480 2,890 -0.07(-1.26%)
Oct 07, 2021 5.343 5.776 5.343 5.550 5,913 +0.05(+0.91%)
Oct 06, 2021 5.480 5.580 5.360 5.500 10,265 -0.09(-1.61%)
Oct 05, 2021 5.800 5.800 5.545 5.590 5,456 -0.06(-1.06%)
Oct 04, 2021 5.905 5.905 5.520 5.650 5,136 -0.15(-2.67%)
Oct 01, 2021 5.900 5.910 5.780 5.805 10,877 -0.25(-4.05%)
Sep 30, 2021 6.086 6.086 5.890 6.050 2,736 -0.02(-0.33%)
Sep 29, 2021 6.200 6.230 5.920 6.070 5,605 -0.09(-1.46%)
Sep 28, 2021 6.183 6.200 6.155 6.160 1,529 -0.04(-0.65%)
Sep 27, 2021 6.160 6.200 6.160 6.200 494 +0.04(+0.65%)
Sep 24, 2021 6.085 6.160 6.085 6.160 503 +0.12(+1.99%)
Sep 23, 2021 6.324 6.324 5.960 6.040 2,114 +0.05(+0.83%)
Sep 22, 2021 6.120 6.200 5.920 5.990 940 -0.13(-2.12%)
Sep 21, 2021 6.180 6.520 5.940 6.120 9,361 -0.02(-0.33%)
Sep 20, 2021 6.400 6.600 5.880 6.140 59,036 -0.53(-7.95%)
Sep 17, 2021 6.670 6.670 6.670 6.670 441 +0.15(+2.32%)
Sep 16, 2021 6.736 6.736 6.519 6.519 1,657 +0.08(+1.22%)
Sep 15, 2021 6.822 6.822 6.370 6.440 4,041 -0.18(-2.79%)
Sep 14, 2021 6.615 6.832 6.460 6.625 2,009 -0.04(-0.67%)
Sep 13, 2021 6.690 6.900 6.530 6.670 4,381 -0.03(-0.45%)
Sep 10, 2021 6.600 6.720 6.520 6.700 2,323 +0.06(+0.90%)
Sep 09, 2021 6.820 6.890 6.400 6.640 16,597 +0.13(+2.00%)
Sep 08, 2021 6.580 6.580 6.470 6.510 1,941 +0.00(+0.00%)
Sep 07, 2021 6.720 6.720 6.430 6.510 5,035 -0.18(-2.69%)
Sep 03, 2021 6.774 6.797 6.522 6.690 2,226 +0.00(+0.00%)
Sep 02, 2021 6.800 6.940 6.551 6.690 7,979 -0.01(-0.15%)
Sep 01, 2021 6.860 7.070 6.570 6.700 74,465 -0.17(-2.47%)
Aug 31, 2021 6.430 6.940 6.400 6.870 23,874 +0.37(+5.69%)
Aug 30, 2021 6.450 6.600 6.303 6.500 3,734 +0.05(+0.78%)
Aug 27, 2021 6.315 6.570 6.315 6.450 12,914 +0.03(+0.47%)
Aug 26, 2021 6.460 6.590 6.245 6.420 18,198 -0.03(-0.47%)
Aug 25, 2021 6.320 6.540 6.270 6.450 16,507 +0.00(+0.00%)
Aug 24, 2021 6.360 6.617 6.290 6.450 18,941 +0.11(+1.74%)
Aug 23, 2021 6.645 6.645 6.300 6.340 8,686 -0.21(-3.21%)
Aug 20, 2021 6.690 6.690 6.410 6.550 2,692 +0.00(+0.00%)
Aug 19, 2021 7.100 7.100 6.430 6.550 3,691 +0.02(+0.31%)
Aug 18, 2021 6.400 6.650 6.380 6.530 18,666 +0.15(+2.35%)
Aug 17, 2021 6.270 6.490 6.250 6.380 16,203 +0.03(+0.47%)
Aug 16, 2021 7.160 7.240 6.260 6.350 65,805 -0.84(-11.68%)
Aug 13, 2021 7.180 7.380 7.030 7.190 15,403 +0.03(+0.42%)
Aug 12, 2021 7.180 7.370 7.110 7.160 17,802 -0.28(-3.76%)
Aug 11, 2021 7.380 7.440 7.080 7.440 14,244 +0.07(+0.95%)
Aug 10, 2021 7.050 7.470 6.900 7.370 102,114 +0.44(+6.35%)
Aug 09, 2021 7.110 7.151 6.926 6.930 7,497 -0.26(-3.62%)
Aug 06, 2021 6.910 7.400 6.812 7.190 58,405 +0.37(+5.43%)
Aug 05, 2021 7.200 7.390 6.820 6.820 32,788 -0.30(-4.21%)
Aug 04, 2021 7.210 7.520 6.950 7.120 16,143 -0.07(-0.97%)
Aug 03, 2021 7.220 7.500 6.795 7.190 42,679 -0.06(-0.83%)
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.