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 (%)
Jun 30, 2005 5.200 5.230 4.900 5.060 17,890 -0.19(-3.62%)
Jun 29, 2005 5.390 5.410 5.040 5.250 20,102 -0.01(-0.19%)
Jun 28, 2005 5.160 5.480 5.030 5.260 33,195 +0.16(+3.14%)
Jun 27, 2005 4.750 5.240 4.750 5.100 84,143 +0.45(+9.63%)
Jun 24, 2005 4.690 4.700 4.570 4.652 13,662 +0.12(+2.69%)
Jun 23, 2005 4.620 4.699 4.530 4.530 9,600 +0.03(+0.67%)
Jun 22, 2005 4.350 4.550 4.280 4.500 21,000 +0.06(+1.35%)
Jun 21, 2005 4.500 4.650 4.400 4.440 6,600 +0.04(+0.91%)
Jun 20, 2005 4.540 4.540 4.300 4.400 4,790 +0.16(+3.77%)
Jun 17, 2005 4.300 4.400 4.200 4.240 4,547 -0.24(-5.33%)
Jun 16, 2005 4.110 4.479 4.110 4.479 8,100 +0.28(+6.64%)
Jun 15, 2005 4.210 4.470 4.200 4.200 18,453 -0.09(-2.10%)
Jun 14, 2005 4.600 4.600 4.160 4.290 4,003 +0.20(+4.89%)
Jun 13, 2005 4.140 4.530 4.000 4.090 45,502 -0.06(-1.45%)
Jun 10, 2005 4.590 4.590 4.140 4.150 8,300 -0.12(-2.83%)
Jun 09, 2005 4.530 4.550 4.271 4.271 11,250 -0.11(-2.49%)
Jun 08, 2005 4.300 4.489 4.200 4.380 7,935 +0.08(+1.86%)
Jun 07, 2005 4.410 4.410 4.300 4.300 4,448 -0.06(-1.38%)
Jun 06, 2005 4.380 4.389 4.300 4.360 8,850 +0.04(+0.93%)
Jun 03, 2005 4.290 4.360 4.290 4.320 3,300 +0.07(+1.67%)
Jun 02, 2005 4.230 4.280 4.220 4.249 1,000 +0.08(+1.90%)
Jun 01, 2005 4.010 4.170 4.010 4.170 10,500 +0.17(+4.24%)
May 31, 2005 3.970 4.100 3.970 4.000 13,550 +0.03(+0.76%)
May 27, 2005 3.920 3.970 3.910 3.970 564 -0.02(-0.50%)
May 26, 2005 4.060 4.060 3.800 3.990 9,469 -0.11(-2.68%)
May 25, 2005 4.440 4.440 4.100 4.100 5,103 -0.08(-1.91%)
May 24, 2005 4.140 4.280 4.140 4.180 1,400 -0.02(-0.48%)
May 23, 2005 4.100 4.300 4.100 4.200 6,350 +0.00(+0.00%)
May 20, 2005 4.270 4.270 4.070 4.200 3,017 +0.07(+1.69%)
May 19, 2005 4.160 4.310 4.000 4.130 7,983 +0.10(+2.48%)
May 18, 2005 3.910 4.040 3.910 4.030 1,500 -0.09(-2.18%)
May 17, 2005 4.060 4.120 4.060 4.120 500 +0.04(+0.98%)
May 16, 2005 4.390 4.390 3.960 4.080 9,361 -0.15(-3.52%)
May 13, 2005 4.210 4.229 4.210 4.229 435 +0.12(+2.90%)
May 12, 2005 4.210 4.259 4.110 4.110 4,015 -0.12(-2.84%)
May 11, 2005 4.260 4.280 4.200 4.230 8,334 -0.12(-2.76%)
May 10, 2005 4.340 4.500 4.340 4.350 5,331 +0.07(+1.64%)
May 09, 2005 4.610 4.610 4.240 4.280 8,800 +0.22(+5.42%)
May 06, 2005 4.010 4.380 3.990 4.060 16,090 +0.05(+1.25%)
May 05, 2005 4.400 4.400 3.970 4.010 6,300 +0.01(+0.25%)
May 04, 2005 3.950 4.000 3.950 4.000 1,500 +0.00(+0.00%)
May 03, 2005 4.050 4.120 3.950 4.000 6,614 +0.04(+1.01%)
May 02, 2005 3.940 3.960 3.930 3.960 650 +0.11(+2.86%)
Apr 29, 2005 3.730 4.000 3.400 3.850 11,531 -0.11(-2.78%)
Apr 28, 2005 4.281 4.281 3.780 3.960 17,592 -0.34(-7.91%)
Apr 27, 2005 4.280 4.300 4.280 4.300 2,301 +0.03(+0.70%)
Apr 26, 2005 4.270 4.279 4.250 4.270 9,029 +0.02(+0.47%)
Apr 25, 2005 4.320 4.320 4.250 4.250 1,800 +0.00(+0.00%)
Apr 22, 2005 4.270 4.390 4.150 4.250 28,167 +0.05(+1.19%)
Apr 21, 2005 4.380 4.380 4.171 4.200 5,600 +0.00(+0.00%)
Apr 20, 2005 4.160 4.230 4.130 4.200 4,800 +0.04(+0.96%)
Apr 19, 2005 4.150 4.170 4.120 4.160 8,300 +0.02(+0.51%)
Apr 18, 2005 4.170 4.170 4.100 4.139 5,698 +0.04(+0.98%)
Apr 15, 2005 4.000 4.099 3.930 4.099 31,730 +0.05(+1.21%)
Apr 14, 2005 4.190 4.190 3.990 4.050 42,566 -0.06(-1.46%)
Apr 13, 2005 4.200 4.200 4.100 4.110 9,465 -0.05(-1.20%)
Apr 12, 2005 4.100 4.160 4.100 4.160 700 -0.05(-1.16%)
Apr 11, 2005 4.240 4.340 4.160 4.209 12,600 +0.03(+0.69%)
Apr 08, 2005 4.310 4.370 4.100 4.180 26,100 -0.12(-2.79%)
Apr 07, 2005 4.329 4.339 4.250 4.300 31,900 +0.05(+1.18%)
Apr 06, 2005 4.080 4.329 4.080 4.250 31,650 +0.09(+2.16%)
Apr 05, 2005 4.260 4.389 3.900 4.160 23,552 -0.19(-4.37%)
Apr 04, 2005 4.490 4.490 4.170 4.350 53,172 -0.07(-1.58%)
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.