Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonso Elec Intl IN (NQ: BNSO )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.640 7.280 5.640 6.800 209,856 +1.03(+17.85%)
Mar 30, 2021 5.600 5.810 5.600 5.770 5,250 +0.05(+0.87%)
Mar 29, 2021 5.760 5.790 5.600 5.720 8,581 +0.07(+1.24%)
Mar 26, 2021 5.500 5.662 5.470 5.650 2,800 +0.08(+1.44%)
Mar 25, 2021 5.550 5.840 5.400 5.570 9,433 -0.25(-4.30%)
Mar 24, 2021 5.870 5.870 5.650 5.820 8,449 -0.08(-1.36%)
Mar 23, 2021 5.980 5.980 5.460 5.900 11,896 -0.13(-2.16%)
Mar 22, 2021 5.890 6.030 5.820 6.030 10,347 -0.09(-1.43%)
Mar 19, 2021 6.170 6.181 5.865 6.118 5,400 +0.01(+0.12%)
Mar 18, 2021 5.870 6.120 5.840 6.110 14,749 +0.06(+0.99%)
Mar 17, 2021 5.690 6.100 5.650 6.050 46,338 +0.17(+2.89%)
Mar 16, 2021 5.650 5.950 5.570 5.880 256,274 +0.26(+4.63%)
Mar 15, 2021 5.790 5.941 5.537 5.620 7,372 -0.27(-4.58%)
Mar 12, 2021 5.690 5.900 5.480 5.890 19,700 +0.20(+3.51%)
Mar 11, 2021 5.390 5.700 5.290 5.690 19,153 +0.04(+0.71%)
Mar 10, 2021 5.657 5.719 5.320 5.650 6,662 -0.15(-2.59%)
Mar 09, 2021 5.400 5.800 5.400 5.800 28,400 +0.59(+11.32%)
Mar 08, 2021 5.120 5.510 5.120 5.210 9,101 +0.09(+1.76%)
Mar 05, 2021 5.010 5.500 4.860 5.120 45,500 +0.02(+0.39%)
Mar 04, 2021 5.450 5.450 4.880 5.100 27,931 -0.29(-5.38%)
Mar 03, 2021 5.670 5.700 5.210 5.390 10,863 -0.28(-4.94%)
Mar 02, 2021 5.680 5.776 5.450 5.670 9,945 -0.04(-0.70%)
Mar 01, 2021 5.340 5.780 5.310 5.710 20,218 +0.37(+6.93%)
Feb 26, 2021 5.660 5.660 5.140 5.340 10,000 -0.29(-5.15%)
Feb 25, 2021 5.650 6.097 5.520 5.630 15,003 -0.09(-1.57%)
Feb 24, 2021 5.670 6.099 5.500 5.720 14,553 +0.03(+0.53%)
Feb 23, 2021 5.770 5.990 4.720 5.690 81,571 -0.32(-5.32%)
Feb 22, 2021 6.330 6.390 6.010 6.010 31,913 -0.51(-7.82%)
Feb 19, 2021 6.600 6.720 6.520 6.520 20,400 +0.12(+1.87%)
Feb 18, 2021 6.760 6.906 6.400 6.400 21,342 -0.58(-8.31%)
Feb 17, 2021 6.980 7.730 6.530 6.980 159,855 +0.32(+4.80%)
Feb 16, 2021 6.620 6.930 6.450 6.660 22,664 +0.20(+3.10%)
Feb 12, 2021 6.730 6.800 6.460 6.460 26,800 -0.47(-6.78%)
Feb 11, 2021 7.250 7.647 6.680 6.930 72,299 -0.32(-4.41%)
Feb 10, 2021 6.820 7.515 6.654 7.250 98,070 +0.25(+3.57%)
Feb 09, 2021 6.520 7.280 6.340 7.000 66,476 +0.36(+5.42%)
Feb 08, 2021 6.350 6.780 6.342 6.640 17,214 +0.09(+1.37%)
Feb 05, 2021 6.250 6.940 6.250 6.550 64,600 +0.07(+1.08%)
Feb 04, 2021 6.380 6.660 6.200 6.480 30,730 -0.13(-1.97%)
Feb 03, 2021 6.350 7.000 6.320 6.610 20,651 +0.19(+2.96%)
Feb 02, 2021 6.140 7.300 6.080 6.420 218,600 +0.47(+7.90%)
Feb 01, 2021 6.170 6.170 5.920 5.950 44,072 -0.12(-1.98%)
Jan 29, 2021 6.100 6.747 5.840 6.070 73,000 -0.24(-3.80%)
Jan 28, 2021 5.770 6.650 5.680 6.310 100,569 +0.55(+9.55%)
Jan 27, 2021 5.785 5.840 5.649 5.760 5,592 +0.09(+1.59%)
Jan 26, 2021 5.820 5.950 5.580 5.670 16,641 -0.14(-2.41%)
Jan 25, 2021 5.840 5.900 5.570 5.810 18,462 +0.19(+3.38%)
Jan 22, 2021 5.610 5.820 5.550 5.620 19,100 -0.24(-4.09%)
Jan 21, 2021 6.150 6.150 5.380 5.860 57,939 -0.44(-6.98%)
Jan 20, 2021 6.060 6.682 6.060 6.300 28,016 +0.23(+3.79%)
Jan 19, 2021 6.070 6.150 6.060 6.070 19,034 -0.15(-2.47%)
Jan 15, 2021 6.320 6.500 6.060 6.224 42,300 -0.09(-1.37%)
Jan 14, 2021 6.480 6.700 6.110 6.310 27,016 -0.15(-2.32%)
Jan 13, 2021 5.400 6.980 5.300 6.460 123,438 +0.95(+17.24%)
Jan 12, 2021 5.310 5.650 5.230 5.510 37,863 +0.12(+2.23%)
Jan 11, 2021 5.510 5.810 5.230 5.390 47,628 -0.12(-2.18%)
Jan 08, 2021 5.450 5.730 5.410 5.510 24,500 -0.02(-0.36%)
Jan 07, 2021 5.610 5.895 5.410 5.530 37,461 +0.10(+1.84%)
Jan 06, 2021 5.360 5.930 5.350 5.430 101,429 +0.08(+1.50%)
Jan 05, 2021 5.850 5.850 5.200 5.350 85,130 -0.55(-9.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.