U.S. Markets closed

Bonso Electronics International Inc. (BNSO)


NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.49+0.06 (+2.47%)
At close: 1:52PM EDT
People also watch
HIHOCLWTFFHLDSWLEFUT
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20172.452.512.452.492.491,400
Jun 22, 20172.482.482.432.432.431,200
Jun 21, 20172.502.502.502.502.501,200
Jun 20, 20172.522.532.512.512.512,400
Jun 19, 20172.442.532.442.532.536,700
Jun 16, 20172.402.452.402.452.451,700
Jun 15, 20172.372.432.372.402.407,200
Jun 14, 20172.452.452.382.402.408,700
Jun 13, 20172.462.462.422.452.453,700
Jun 12, 20172.452.452.402.432.431,600
Jun 09, 20172.432.442.362.372.3711,300
Jun 08, 20172.402.492.372.442.4422,300
Jun 07, 20172.452.482.372.422.4230,500
Jun 06, 20172.472.522.462.492.4912,800
Jun 05, 20172.542.542.482.522.527,200
Jun 02, 20172.552.552.432.522.526,100
Jun 01, 20172.542.542.492.522.524,000
May 31, 20172.422.532.422.532.535,500
May 30, 20172.512.532.492.512.519,900
May 26, 20172.522.522.502.502.502,700
May 25, 20172.542.542.502.522.525,700
May 24, 20172.552.552.522.552.55600
May 23, 20172.472.532.472.502.50700
May 22, 20172.482.552.412.552.5511,700
May 19, 20172.542.552.422.502.5065,100
May 18, 20172.512.542.382.482.4814,800
May 17, 20172.532.542.512.522.527,800
May 16, 20172.542.592.512.512.5125,400
May 15, 20172.542.572.512.542.5418,700
May 12, 20172.602.602.502.562.562,300
May 11, 20172.492.602.422.602.6076,900
May 10, 20172.492.552.492.522.522,800
May 09, 20172.592.592.512.572.5711,600
May 08, 20172.562.602.492.602.6034,000
May 05, 20172.532.662.532.592.5926,100
May 04, 20172.602.672.492.612.6172,800
May 03, 20172.542.632.522.632.6314,500
May 02, 20172.532.602.532.572.575,300
May 01, 20172.512.582.512.512.5113,100
Apr 28, 20172.512.612.502.562.567,400
Apr 27, 20172.602.602.502.562.566,000
Apr 26, 20172.542.652.442.592.5973,800
Apr 25, 20172.552.592.472.522.5210,600
Apr 24, 20172.452.552.452.532.535,600
Apr 21, 20172.472.492.352.492.495,100
Apr 20, 20172.442.502.402.472.4723,600
Apr 19, 20172.402.462.372.432.4314,300
Apr 18, 20172.402.482.352.462.4650,000
Apr 17, 20172.382.502.332.422.4231,000
Apr 13, 20172.492.562.402.402.4024,300
Apr 12, 20172.492.542.402.452.4514,400
Apr 11, 20172.472.512.362.442.4438,600
Apr 10, 20172.652.652.452.542.5482,400
Apr 07, 20172.482.842.422.572.57391,700
Apr 06, 20172.392.502.302.492.4928,900
Apr 05, 20172.452.472.322.402.4020,900
Apr 04, 20172.532.532.452.522.5251,100
Apr 03, 20172.562.562.532.562.5615,900
Mar 31, 20172.602.702.532.572.5721,700
Mar 30, 20172.492.632.492.592.59113,400
Mar 29, 20172.542.542.462.532.5310,800
Mar 28, 20172.632.632.452.492.4933,300
Mar 27, 20172.632.632.402.512.5179,900
Mar 24, 20172.842.842.572.632.63125,700
Mar 23, 20172.492.802.492.792.79205,000
Mar 22, 20172.542.572.472.472.475,200
Mar 21, 20172.522.592.522.582.5827,300
Mar 20, 20172.532.532.452.492.499,400
Mar 17, 20172.482.502.412.442.441,700
Mar 16, 20172.402.522.402.502.5055,900
Mar 15, 20172.392.402.352.402.4011,900
Mar 14, 20172.392.402.342.342.3437,100
Mar 13, 20172.422.422.362.412.418,800
Mar 10, 20172.412.412.372.392.397,800
Mar 09, 20172.342.432.322.372.3717,400
Mar 08, 20172.332.372.302.302.306,000
Mar 07, 20172.262.402.262.302.3053,800
Mar 06, 20172.232.302.232.262.2612,000
Mar 03, 20172.512.512.222.232.2377,200
Mar 02, 20172.462.492.332.422.4274,400
Mar 01, 20172.402.502.402.452.4530,900
Feb 28, 20172.282.642.262.402.40442,600
Feb 27, 20172.262.312.262.282.2823,000
Feb 24, 20172.182.282.182.262.2644,600
Feb 23, 20172.152.202.152.182.1816,900
Feb 22, 20172.182.232.152.152.1552,500
Feb 21, 20172.582.582.022.182.18184,000
Feb 17, 20172.542.572.512.542.5426,400
Feb 16, 20172.602.602.392.542.5434,200
Feb 15, 20172.392.632.362.612.6165,600
Feb 14, 20172.372.402.352.392.3918,400
Feb 13, 20172.432.432.272.422.4263,100
Feb 10, 20172.442.442.352.382.3810,700
Feb 09, 20172.482.522.402.442.448,300
Feb 08, 20172.462.522.372.522.5221,100
Feb 07, 20172.552.572.362.542.5447,400
Feb 06, 20172.662.692.502.562.5670,800
Feb 03, 20172.452.702.362.572.57191,000
Feb 02, 20172.342.452.302.392.3939,000
Feb 01, 20172.302.342.182.342.349,400
*Close price adjusted for dividends and splits.
Loading more data...