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
2018-08-09 3.40 3.40 3.40 3.40 100
2018-07-27 3.74 3.74 3.74 3.74 45
2018-07-24 3.66 3.67 3.66 3.67 500
2018-07-16 3.64 3.64 3.64 3.64 100
2018-07-13 3.62 3.62 3.62 3.62 75
2018-07-12 3.56 3.56 3.56 3.56 100
2018-06-27 4.43 4.43 3.44 3.55 2,790
2018-06-26 3.65 3.65 3.65 3.65 100
2018-06-25 3.40 3.40 3.40 3.40 200
2018-06-19 3.46 3.46 3.46 3.46 200
2018-06-13 3.29 3.29 3.29 3.29 300
2018-05-17 3.17 3.17 3.17 3.17 26
2018-05-04 3.29 3.29 3.29 3.29 200
2018-05-02 3.12 3.12 3.01 3.01 284
2018-04-03 3.05 3.29 3.05 3.12 9,000
2018-04-02 3.04 3.04 3.04 3.04 100
2018-03-29 3.09 3.17 3.04 3.05 1,411
2018-03-27 2.68 2.70 2.64 2.64 700
2018-03-26 3.74 3.74 2.69 2.76 1,885
2018-03-21 3.61 3.61 3.61 3.61 200
2018-03-19 3.56 3.56 3.56 3.56 100
2018-03-16 3.65 3.65 3.65 3.65 100
2018-03-14 3.56 3.56 3.56 3.56 300
2018-03-13 3.65 3.65 3.65 3.65 300
2018-03-09 4.02 4.02 4.01 4.01 200
2018-02-23 3.82 3.82 3.82 3.82 100
2018-02-20 3.51 3.51 3.51 3.51 100
2018-02-15 3.46 3.46 3.46 3.46 700
2018-02-14 3.40 3.40 3.40 3.40 900
2018-02-13 3.30 3.30 3.30 3.30 500

» 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.