FinData: Historical Data for NASDAQ, BNSO - Bonso Electronics International Inc.

Sunday, 21 April 2024

Bonso Electronics International Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	3.200	3.450	3.040	3.210	33,000
13/10/22	3.030	3.200	3.030	3.040	3,300
12/10/22	3.070	3.207	3.020	3.110	4,200
11/10/22	3.080	3.240	3.080	3.200	2,900
10/10/22	3.100	3.170	3.010	3.140	13,200
07/10/22	3.230	3.230	3.041	3.090	9,700
06/10/22	3.320	3.320	3.080	3.160	8,800
05/10/22	3.090	3.220	3.050	3.180	7,600
04/10/22	3.000	3.150	3.000	3.090	6,800
03/10/22	2.940	3.040	2.940	3.030	7,800
30/09/22	2.920	3.060	2.920	2.950	8,200
29/09/22	2.950	3.040	2.950	2.960	8,100
28/09/22	2.930	3.070	2.930	3.070	15,400
26/09/22	2.980	3.130	2.960	3.010	34,800
23/09/22	2.950	3.060	2.950	2.970	51,700
22/09/22	3.050	3.140	2.970	2.970	56,600
21/09/22	3.070	3.160	3.000	3.010	39,500
20/09/22	3.220	3.280	3.070	3.070	62,800
19/09/22	3.200	3.350	3.200	3.210	9,000
16/09/22	3.340	3.530	3.240	3.240	71,500
15/09/22	3.510	3.700	3.310	3.340	122,300
14/09/22	3.510	4.500	3.260	3.620	575,400
13/09/22	3.500	3.500	3.320	3.320	9,600
12/09/22	3.472	3.490	3.340	3.440	14,400
09/09/22	3.400	3.530	3.300	3.380	55,300
08/09/22	3.350	3.400	3.200	3.330	49,600
07/09/22	3.210	3.350	3.150	3.320	87,200
06/09/22	3.260	3.300	3.152	3.210	34,600
02/09/22	3.260	3.440	3.180	3.210	67,100
01/09/22	3.270	3.330	3.160	3.290	11,900
31/08/22	3.190	3.303	3.190	3.240	17,300
30/08/22	3.400	3.500	3.168	3.180	100,900
29/08/22	3.480	3.760	3.318	3.400	155,400
26/08/22	3.610	3.770	3.510	3.560	36,700
25/08/22	3.930	3.930	3.660	3.670	56,300
24/08/22	4.180	4.180	3.890	3.990	34,600
23/08/22	4.010	4.300	4.010	4.190	57,100
22/08/22	4.110	4.415	3.950	4.020	86,100
19/08/22	4.390	5.990	4.310	4.530	1,425,800
18/08/22	4.330	4.880	3.980	4.580	262,800
17/08/22	4.030	4.630	4.030	4.250	157,600
16/08/22	4.200	4.400	3.920	4.090	112,300
15/08/22	4.200	5.120	3.870	4.400	438,600

Global Indices

No news available...

Currencies