BONSO ELECTRS INTL PAR $0.003 Historical Stock Price

Below is the stock price history for Bonso Electrs Intl Par $0.003 BNSO. Data is recorded each day for the historical open, high, low, close and volume. The Bonso Electrs Intl Par $0.003 stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bonso Electrs Intl Par $0.003 Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 2.70 2.70 2.55 2.59 9,772
2017-11-21 2.55 2.57 2.51 2.57 900
2017-11-20 2.55 2.55 2.53 2.53 600
2017-11-16 2.61 2.62 2.61 2.61 300
2017-11-15 2.74 2.95 2.585 2.65 15,000
2017-11-14 2.72 2.72 2.64 2.64 700
2017-11-13 2.60 2.61 2.60 2.61 300
2017-11-10 2.53 2.53 2.53 2.53 522
2017-11-09 2.68 2.70 2.68 2.70 2,000
2017-11-07 2.52 2.52 2.52 2.52 325
2017-11-06 2.55 2.58 2.55 2.58 2,800
2017-11-03 2.37 2.40 2.37 2.40 1,000
2017-11-01 2.44 2.46 2.44 2.46 204
2017-10-25 2.50 2.50 2.50 2.50 600
2017-10-13 2.51 2.51 2.51 2.51 200
2017-10-10 2.40 2.40 2.35 2.35 2,300
2017-10-09 2.55 2.55 2.43 2.43 500
2017-09-25 2.23 2.23 2.23 2.23 200
2017-09-22 2.26 2.26 2.26 2.26 100
2017-09-20 2.27 2.27 2.27 2.27 3,300
2017-09-19 2.31 2.31 2.31 2.31 300
2017-09-18 2.25 2.25 2.25 2.25 129
2017-09-15 2.18 2.18 2.18 2.18 100
2017-09-14 2.24 2.24 2.24 2.24 100
2017-08-24 2.04 2.07 2.04 2.07 1,494
2017-08-22 2.38 2.38 2.38 2.38 500
2017-08-21 2.49 2.49 2.49 2.49 1,763
2017-08-16 2.46 2.46 2.46 2.46 200
2017-08-09 2.65 2.65 2.65 2.65 100
2017-08-08 2.72 2.72 2.72 2.72 300

» More Bonso Electrs Intl Par $0.003 Stock Price History

To see other companies like Bonso Electrs Intl Par $0.003 (BNSO), view our stock market today for news, and other data.