Dark

BNSO
Bonso Electronic International
stock NASDAQ

Inactive

Jun 30, 2023

1.12USD-5.085%(-0.06)22,990

Pre-market

0.00USD-100.000%(-1.18)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-30	1.1628	1.2500	1.1200	1.1200	-5.085%	22,990	0.000%
2023-06-29	1.2400	1.2800	1.1500	1.1800	-5.600%	16,354	-5.085%
2023-06-28	1.2300	1.2800	1.2300	1.2500	+1.543%	8,734	-10.400%
2023-06-27	1.1900	1.2638	1.1200	1.2310	+8.938%	13,572	-9.017%
2023-06-26	1.0700	1.2900	1.0700	1.1300	-13.070%	31,164	-0.885%
2023-06-23	1.5900	1.5900	1.1900	1.2999	-13.340%	49,282	-13.840%
2023-06-22	1.6900	1.6900	1.5000	1.5000	-5.660%	7,582	-25.333%
2023-06-21	1.7600	1.7600	1.5900	1.5900	-9.659%	18,167	-29.560%
2023-06-20	1.7000	1.8397	1.6973	1.7600	+5.706%	6,582	-36.364%
2023-06-16	1.7500	1.7500	1.6100	1.6650	-6.466%	20,693	-32.733%
2023-06-15	1.9200	1.9200	1.6500	1.7801	-9.580%	50,395	-37.082%
2023-06-14	2.2000	2.3585	1.9000	1.9687	-13.273%	38,838	-43.110%
2023-06-13	2.5700	2.5700	1.8500	2.2700	-24.916%	190,825	-50.661%
2023-06-12	3.0500	3.0500	2.9310	3.0233	-0.221%	1,195	-62.954%
2023-06-09	3.1000	3.1000	2.9200	3.0300	+2.365%	7,884	-63.036%
2023-06-08	2.8300	3.1472	2.8187	2.9600	+6.284%	45,282	-62.162%
2023-06-07	2.8374	2.8700	2.7301	2.7850	+1.273%	6,914	-59.785%
2023-06-06	2.7800	2.9100	2.7200	2.7500	-1.363%	12,714	-59.273%
2023-06-05	2.7400	2.8300	2.6700	2.7880	-0.072%	4,149	-59.828%
2023-06-02	2.8900	2.9200	2.6500	2.7900	+1.455%	22,316	-59.857%
2023-06-01	2.8000	2.8900	2.7400	2.7500	0.000%	3,808	-59.273%
2023-05-31	2.7900	2.9200	2.7500	2.7500	-5.172%	1,952	-59.273%
2023-05-30	2.8600	2.9000	2.8500	2.9000	+5.455%	1,644	-61.379%
2023-05-26	2.7800	2.9100	2.7500	2.7500	-5.172%	4,842	-59.273%
2023-05-24	2.7900	2.9200	2.7620	2.9000	-1.361%	1,753	-61.379%
2023-05-23	2.9600	2.9600	2.9400	2.9400	+4.626%	1,159	-61.905%
2023-05-22	2.9290	2.9290	2.8000	2.8100	-2.261%	5,323	-60.142%
2023-05-19	2.9100	2.9477	2.8100	2.8750	+2.222%	2,299	-61.043%
2023-05-18	2.9400	2.9572	2.8100	2.8125	-4.900%	4,462	-60.178%
2023-05-17	2.8500	3.0000	2.8500	2.9574	+4.872%	4,570	-62.129%
2023-05-16	2.8300	3.1266	2.8200	2.8200	-4.082%	25,775	-60.284%
2023-05-15	2.9600	2.9600	2.8100	2.9400	+0.341%	5,018	-61.905%
2023-05-12	2.7701	2.9902	2.7701	2.9300	0.000%	6,161	-61.775%
2023-05-11	2.9000	3.2000	2.8400	2.9300	+1.560%	24,441	-61.775%
2023-05-10	2.9968	2.9968	2.7900	2.8850	-1.536%	2,656	-61.179%
2023-05-09	2.7700	2.9600	2.7700	2.9300	+5.018%	16,778	-61.775%
2023-05-08	2.7500	2.8900	2.7100	2.7900	-2.105%	7,400	-59.857%
2023-05-05	2.9700	3.0299	2.7501	2.8500	-2.357%	14,612	-60.702%
2023-05-04	3.1000	3.1100	2.7300	2.9188	-7.416%	23,590	-61.628%
2023-05-03	2.8100	3.2988	2.8100	3.1526	+6.148%	75,293	-64.474%
2023-05-02	3.5600	3.8000	2.7100	2.9700	-21.842%	208,461	-62.290%
2023-05-01	3.2646	5.7100	3.1300	3.8000	+22.045%	1,039,443	-70.526%
2023-04-28	3.0100	3.2700	2.9696	3.1136	+3.873%	22,928	-64.029%
2023-04-27	2.9200	3.0200	2.7923	2.9975	+3.007%	3,989	-62.636%
2023-04-26	2.8500	2.9326	2.7600	2.9100	-4.640%	2,528	-61.512%
2023-04-25	3.0850	3.0850	2.8500	3.0516	+1.382%	3,241	-63.298%
2023-04-24	3.1767	3.1767	3.0100	3.0100	-2.114%	327	-62.791%
2023-04-21	3.1925	3.1925	3.0200	3.0750	-1.951%	4,305	-63.577%
2023-04-20	3.0300	3.2000	3.0200	3.1362	+4.193%	1,638	-64.288%
2023-04-19	2.9600	3.1150	2.9600	3.0100	-4.079%	4,421	-62.791%
2023-04-18	3.3700	3.3700	3.0300	3.1380	-0.064%	4,568	-64.308%
2023-04-17	2.9000	3.1400	2.9000	3.1400	+0.541%	5,240	-64.331%
2023-04-14	3.1500	3.1500	3.0400	3.1231	+1.399%	3,344	-64.138%
2023-04-13	3.0500	3.1500	2.8200	3.0800	+5.119%	10,172	-63.636%
2023-04-12	2.8700	2.9800	2.7581	2.9300	+6.159%	9,191	-61.775%
2023-04-11	2.7900	2.8391	2.7600	2.7600	+2.222%	5,276	-59.420%
2023-04-10	2.8200	3.0066	2.6800	2.7000	-0.185%	7,156	-58.519%
2023-04-06	2.9936	2.9936	2.4500	2.7050	-12.460%	28,245	-58.595%
2023-04-05	3.0250	3.0900	2.9382	3.0900	+2.318%	1,779	-63.754%
2023-04-04	3.0299	3.0299	2.9000	3.0200	-0.330%	4,238	-62.914%
2023-04-03	3.1308	3.1416	2.9300	3.0300	-4.389%	15,843	-63.036%
2023-03-31	3.1134	3.1691	3.0501	3.1691	+0.606%	5,096	-64.659%
2023-03-30	3.1400	3.1500	3.0400	3.1500	+1.059%	1,227	-64.444%
2023-03-29	3.1500	3.1500	3.0400	3.1170	+1.660%	4,651	-64.068%
2023-03-28	3.1376	3.1400	3.0501	3.0661	-0.455%	2,961	-63.472%
2023-03-27	3.0300	3.1055	3.0300	3.0801	+1.653%	1,210	-63.638%
2023-03-24	3.0850	3.1200	3.0300	3.0300	-1.303%	1,829	-63.036%
2023-03-23	3.0200	3.1302	3.0200	3.0700	-1.923%	4,980	-63.518%
2023-03-22	3.0850	3.1302	3.0850	3.1302	+1.190%	675	-64.220%
2023-03-21	3.1100	3.1100	3.0500	3.0934	+2.430%	1,941	-63.794%
2023-03-20	3.0801	3.1287	3.0100	3.0200	-0.821%	2,823	-62.914%
2023-03-17	3.1100	3.1100	3.0000	3.0450	-1.456%	6,291	-63.218%
2023-03-16	3.0900	3.0900	3.0900	3.0900	0.000%	658	-63.754%
2023-03-15	3.1300	3.1300	3.0900	3.0900	+1.311%	488	-63.754%
2023-03-14	3.1344	3.1600	3.0303	3.0500	+1.326%	5,078	-63.279%
2023-03-13	3.0100	3.1584	3.0000	3.0101	-1.308%	8,599	-62.792%
2023-03-10	3.1494	3.1494	3.0100	3.0500	-2.400%	6,557	-63.279%
2023-03-09	3.1068	3.1890	3.0700	3.1250	-2.038%	3,663	-64.160%
2023-03-08	3.1454	3.1900	3.0997	3.1900	+1.270%	6,998	-64.890%
2023-03-07	3.1200	3.2011	3.1200	3.1500	+0.962%	1,647	-64.444%
2023-03-06	3.1396	3.1396	3.0600	3.1200	+1.299%	4,813	-64.103%
2023-03-03	3.0900	3.1100	3.0100	3.0800	+1.149%	7,027	-63.636%
2023-03-02	3.1100	3.1500	3.0100	3.0450	-0.164%	5,395	-63.218%
2023-03-01	3.0500	3.1502	3.0500	3.0500	-2.556%	5,613	-63.279%
2023-02-28	3.0600	3.1790	3.0600	3.1300	-1.262%	10,441	-64.217%
2023-02-27	3.1500	3.2400	3.1101	3.1700	-2.157%	12,864	-64.669%
2023-02-24	3.1900	3.2899	3.0000	3.2399	+0.618%	57,089	-65.431%
2023-02-23	4.6000	4.6129	3.0200	3.2200	-33.608%	221,515	-65.217%
2023-02-22	3.8569	5.2400	3.8569	4.8500	+25.974%	318,978	-76.907%
2023-02-21	3.6300	3.9500	3.4100	3.8500	-0.429%	19,954	-70.909%
2023-02-17	3.7800	3.9100	3.7000	3.8666	-0.348%	40,779	-71.034%
2023-02-16	3.6700	4.0400	3.6700	3.8801	+6.890%	31,429	-71.135%
2023-02-15	3.2800	3.8350	3.1800	3.6300	+9.009%	34,526	-69.146%
2023-02-14	3.4050	3.4050	3.3300	3.3300	+2.462%	2,988	-66.366%
2023-02-13	3.3099	3.4881	3.1760	3.2500	-4.412%	13,263	-65.538%
2023-02-10	3.3522	3.5900	3.3300	3.4000	+2.102%	7,164	-67.059%
2023-02-09	3.3300	3.3300	3.3300	3.3300	-0.597%	686	-66.366%
2023-02-08	3.3300	3.5050	3.3300	3.3500	-2.616%	12,310	-66.567%
2023-02-07	3.4850	3.5400	3.3200	3.4400	+1.176%	13,541	-67.442%
2023-02-06	3.6395	3.6395	3.4000	3.4000	+2.716%	4,980	-67.059%
2023-02-03	3.6000	3.6000	3.3100	3.3101	-11.138%	7,712	-66.164%
2023-02-02	3.7000	3.9300	3.5700	3.7250	-1.585%	18,685	-69.933%
2023-02-01	3.7850	3.7850	3.7850	3.7850	-0.132%	380	-70.410%
2023-01-31	3.7800	3.7900	3.7800	3.7900	-1.044%	572	-70.449%
2023-01-30	3.5800	3.8300	3.5571	3.8300	+3.235%	1,228	-70.757%
2023-01-27	3.6000	3.7601	3.5200	3.7100	0.000%	2,696	-69.811%
2023-01-26	3.5100	3.7600	3.5100	3.7100	+0.815%	1,334	-69.811%
2023-01-25	3.5100	3.8500	3.5100	3.6800	-0.541%	1,271	-69.565%
2023-01-24	3.6500	3.7000	3.6500	3.7000	+2.493%	976	-69.730%
2023-01-23	3.4600	3.6381	3.4600	3.6100	-3.012%	1,235	-68.975%
2023-01-20	3.7682	3.8155	3.7221	3.7221	-1.532%	762	-69.909%
2023-01-19	3.8200	3.8584	3.7100	3.7800	-1.563%	1,541	-70.370%
2023-01-18	3.7200	3.9252	3.7200	3.8400	-4.000%	6,369	-70.833%
2023-01-17	4.0200	4.0200	3.5900	4.0000	+4.034%	2,300	-72.000%
2023-01-13	3.9600	4.1300	3.6900	3.8449	-2.414%	40,289	-70.871%
2023-01-12	3.3718	4.1600	3.3718	3.9400	+10.364%	47,104	-71.574%
2023-01-11	3.3800	3.6000	3.2300	3.5700	+13.694%	16,490	-68.627%
2023-01-10	3.3722	3.3739	3.1400	3.1400	+1.454%	2,652	-64.331%
2023-01-09	3.0200	3.1700	3.0000	3.0950	+1.485%	5,899	-63.813%
2023-01-06	3.2500	3.2601	2.7727	3.0497	-5.807%	22,400	-63.275%
2023-01-05	3.0800	3.2900	3.0800	3.2377	+9.753%	6,530	-65.408%
2023-01-04	3.0805	3.0872	2.9427	2.9500	-4.211%	2,016	-62.034%
2023-01-03	2.9200	3.0900	2.9100	3.0797	+1.963%	2,462	-63.633%
2022-12-30	3.0680	3.0680	2.8800	3.0204	+2.386%	12,396	-62.919%
2022-12-29	2.9300	3.0380	2.8700	2.9500	+0.683%	15,902	-62.034%
2022-12-28	3.0200	3.1601	2.7600	2.9300	-7.734%	26,195	-61.775%
2022-12-27	3.1800	3.1900	3.0700	3.1756	+1.305%	13,513	-64.731%
2022-12-23	3.0600	3.1347	3.0600	3.1347	-0.226%	550	-64.271%
2022-12-22	3.0600	3.2096	3.0600	3.1418	-2.998%	4,854	-64.352%
2022-12-21	3.2120	3.2812	3.0600	3.2389	+1.216%	14,980	-65.420%
2022-12-20	3.2287	3.2287	3.2000	3.2000	-2.605%	3,064	-65.000%
2022-12-19	3.2200	3.2900	3.2200	3.2856	-0.134%	2,675	-65.912%
2022-12-16	3.2100	3.2900	3.2100	3.2900	-0.303%	1,332	-65.957%
2022-12-15	3.2800	3.3000	3.2744	3.3000	-1.493%	1,483	-66.061%
2022-12-14	3.4150	3.4150	3.3200	3.3500	-2.332%	3,322	-66.567%
2022-12-13	3.5000	3.5500	3.3500	3.4300	-4.190%	14,388	-67.347%
2022-12-12	3.6350	3.6747	3.3684	3.5800	-0.556%	5,403	-68.715%
2022-12-09	3.6713	3.6713	3.4850	3.6000	+5.882%	2,633	-68.889%
2022-12-08	3.3300	3.4300	3.3300	3.4000	-0.878%	4,356	-67.059%
2022-12-07	3.2600	3.4500	3.2400	3.4301	+0.589%	3,656	-67.348%
2022-12-06	3.4000	3.4200	3.3600	3.4100	-0.872%	3,687	-67.155%
2022-12-05	3.6484	3.6484	3.3700	3.4400	+0.585%	1,311	-67.442%
2022-12-02	3.4101	3.5300	3.4101	3.4200	+1.783%	6,086	-67.251%
2022-12-01	3.3500	3.4000	3.3100	3.3601	+3.388%	2,669	-66.668%
2022-11-30	3.1700	3.4300	3.1500	3.2500	-5.797%	9,435	-65.538%
2022-11-29	3.4600	3.4780	3.3300	3.4500	+2.222%	3,269	-67.536%
2022-11-28	3.4100	3.4199	3.1500	3.3750	-1.503%	19,803	-66.815%
2022-11-25	3.4200	3.4600	3.3300	3.4265	+1.226%	8,534	-67.314%
2022-11-23	3.5200	3.5850	3.3000	3.3850	-8.016%	40,315	-66.913%
2022-11-22	3.4200	4.2900	3.4100	3.6800	+18.519%	913,364	-69.565%
2022-11-21	3.0200	3.1050	3.0100	3.1050	+1.140%	8,793	-63.929%
2022-11-18	3.2850	3.2850	3.0600	3.0700	+0.104%	4,355	-63.518%
2022-11-17	3.0924	3.1700	3.0668	3.0668	-2.477%	9,244	-63.480%
2022-11-16	3.2616	3.2616	3.0600	3.1447	-1.786%	1,852	-64.385%
2022-11-15	3.0700	3.2215	3.0100	3.2019	+4.980%	5,550	-65.021%
2022-11-14	3.0900	3.2000	3.0000	3.0500	+1.667%	29,810	-63.279%
2022-11-11	3.3000	3.3058	2.9800	3.0000	-9.639%	17,341	-62.667%
2022-11-10	3.5070	3.5070	2.8600	3.3200	-0.718%	15,317	-66.265%
2022-11-09	3.5500	3.5500	3.3225	3.3440	-7.111%	7,728	-66.507%
2022-11-08	3.4500	3.6000	3.4000	3.6000	+2.854%	4,733	-68.889%
2022-11-07	3.3501	3.6500	3.3501	3.5001	+7.037%	29,258	-68.001%
2022-11-04	3.3000	3.3613	3.2400	3.2700	+0.615%	7,941	-65.749%
2022-11-03	3.2000	3.2500	3.1900	3.2500	+1.562%	6,192	-65.538%
2022-11-02	3.3400	3.3850	3.1200	3.2000	-2.439%	7,426	-65.000%
2022-11-01	3.3000	3.3800	3.2000	3.2800	0.000%	6,904	-65.854%
2022-10-31	3.2100	3.4300	3.2100	3.2800	+1.863%	13,668	-65.854%
2022-10-28	3.4100	3.5217	3.2100	3.2200	-6.395%	15,085	-65.217%
2022-10-27	3.5400	3.6600	3.4300	3.4400	-2.550%	5,951	-67.442%
2022-10-26	3.5200	3.6000	3.4900	3.5300	-0.282%	9,875	-68.272%
2022-10-25	3.5900	3.6837	3.4210	3.5400	-0.749%	11,212	-68.362%
2022-10-24	3.4800	3.5700	3.3887	3.5667	+2.491%	6,376	-68.598%
2022-10-21	3.5500	3.6699	3.3401	3.4800	0.000%	9,829	-67.816%
2022-10-20	3.6800	3.7298	3.3811	3.4800	-5.435%	36,727	-67.816%
2022-10-19	3.2200	3.6800	3.1500	3.6800	+9.524%	65,518	-69.565%
2022-10-18	3.2950	3.3700	3.2200	3.3600	+3.067%	2,470	-66.667%
2022-10-17	3.2369	3.2700	3.2369	3.2600	+1.415%	1,665	-65.644%
2022-10-14	3.2000	3.4500	3.0400	3.2145	+5.740%	33,009	-65.158%
2022-10-13	3.0300	3.2000	3.0300	3.0400	-2.251%	3,326	-63.158%
2022-10-12	3.0700	3.2072	3.0200	3.1100	-2.813%	4,265	-63.987%
2022-10-11	3.1123	3.2400	3.0800	3.2000	+1.911%	2,960	-65.000%
2022-10-10	3.1000	3.1700	3.0101	3.1400	+1.618%	13,256	-64.331%
2022-10-07	3.2300	3.2300	3.0409	3.0900	-2.215%	9,798	-63.754%
2022-10-06	3.3200	3.3200	3.0800	3.1600	-0.629%	8,870	-64.557%
2022-10-05	3.0869	3.2200	3.0500	3.1800	+2.913%	7,626	-64.780%
2022-10-04	3.0000	3.1502	3.0000	3.0900	+1.852%	6,859	-63.754%
2022-10-03	2.9401	3.0445	2.9400	3.0338	+2.841%	7,868	-63.083%
2022-09-30	2.9200	3.0602	2.9200	2.9500	-0.338%	8,282	-62.034%
2022-09-29	2.9500	3.0400	2.9500	2.9600	-3.583%	8,103	-62.162%
2022-09-28	2.9300	3.0700	2.9300	3.0700	+4.068%	15,466	-63.518%
2022-09-27	3.1264	3.1415	2.9500	2.9500	-1.993%	18,097	-62.034%
2022-09-26	2.9833	3.1300	2.9600	3.0100	+1.347%	34,895	-62.791%
2022-09-23	2.9501	3.0600	2.9501	2.9700	0.000%	51,777	-62.290%
2022-09-22	3.0500	3.1400	2.9700	2.9700	-1.329%	56,640	-62.290%
2022-09-21	3.0700	3.1600	3.0000	3.0100	-1.954%	39,576	-62.791%
2022-09-20	3.2200	3.2800	3.0700	3.0700	-4.361%	62,808	-63.518%
2022-09-19	3.2000	3.3500	3.2000	3.2100	-0.926%	9,054	-65.109%
2022-09-16	3.3400	3.5300	3.2400	3.2400	-2.994%	71,544	-65.432%
2022-09-15	3.5100	3.7000	3.3100	3.3400	-7.735%	122,304	-66.467%
2022-09-14	3.5100	4.5000	3.2600	3.6200	+9.036%	575,412	-69.061%
2022-09-13	3.5000	3.5000	3.3200	3.3200	-3.488%	9,606	-66.265%
2022-09-12	3.4717	3.4899	3.3400	3.4400	+1.775%	14,498	-67.442%
2022-09-09	3.4000	3.5300	3.3000	3.3800	+1.502%	55,336	-66.864%
2022-09-08	3.3500	3.4000	3.2000	3.3300	+0.301%	49,667	-66.366%
2022-09-07	3.2100	3.3500	3.1500	3.3200	+3.427%	87,225	-66.265%
2022-09-06	3.2600	3.3000	3.1523	3.2100	0.000%	34,656	-65.109%
2022-09-02	3.2600	3.4400	3.1800	3.2100	-2.432%	67,161	-65.109%
2022-09-01	3.2700	3.3300	3.1600	3.2900	+1.543%	11,929	-65.957%
2022-08-31	3.1900	3.3028	3.1900	3.2400	+1.887%	17,355	-65.432%
2022-08-30	3.4000	3.5000	3.1677	3.1800	-6.471%	100,924	-64.780%
2022-08-29	3.4800	3.7600	3.3183	3.4000	-4.596%	155,445	-67.059%
2022-08-26	3.6100	3.7700	3.5100	3.5638	-2.894%	36,759	-68.573%
2022-08-25	3.9300	3.9300	3.6600	3.6700	-8.020%	56,396	-69.482%
2022-08-24	4.1800	4.1800	3.8900	3.9900	-4.773%	34,671	-71.930%
2022-08-23	4.0100	4.3000	4.0100	4.1900	+4.229%	57,138	-73.270%
2022-08-22	4.1100	4.4150	3.9500	4.0200	-11.258%	86,122	-72.139%
2022-08-19	4.3900	5.9900	4.3100	4.5300	-1.092%	1,425,873	-75.276%
2022-08-18	4.3300	4.8800	3.9800	4.5800	+7.765%	262,887	-75.546%
2022-08-17	4.0300	4.6300	4.0268	4.2500	+3.912%	157,696	-73.647%
2022-08-16	4.2000	4.4000	3.9201	4.0900	-7.045%	112,349	-72.616%
2022-08-15	4.2000	5.1200	3.8700	4.4000	+2.326%	438,608	-74.545%
2022-08-12	4.5500	4.9800	4.2500	4.3000	-17.308%	373,609	-73.953%
2022-08-11	4.1500	7.2000	4.0000	5.2000	+23.077%	3,873,783	-78.462%
2022-08-10	5.1500	5.4199	4.0800	4.2250	-27.029%	487,443	-73.491%
2022-08-09	6.1000	6.7000	5.1000	5.7900	-26.523%	1,206,935	-80.656%
2022-08-08	11.1200	12.0900	7.5100	7.8800	+64.854%	11,415,452	-85.787%
2022-08-05	3.3200	5.9900	3.1500	4.7800	+50.746%	985,943	-76.569%
2022-08-04	3.1200	3.1709	3.1200	3.1709	+1.958%	1,263	-64.679%
2022-08-03	3.2400	3.4400	3.0600	3.1100	-9.855%	11,477	-63.987%
2022-08-02	3.3821	3.8300	3.3100	3.4500	+6.001%	35,135	-67.536%
2022-08-01	3.1600	3.2683	3.1600	3.2547	-5.387%	2,342	-65.588%
2022-07-28	3.1500	3.4400	3.1500	3.4400	+2.638%	637	-67.442%
2022-07-27	3.3600	3.3600	3.3300	3.3516	+6.400%	656	-66.583%
2022-07-26	3.4300	3.4300	3.0300	3.1500	-8.281%	2,122	-64.444%
2022-07-25	3.1500	3.4344	3.1500	3.4344	+11.146%	955	-67.389%
2022-07-22	3.3600	3.3700	3.0300	3.0900	-12.958%	5,395	-63.754%
2022-07-21	3.5500	3.5500	3.5500	3.5500	+3.499%	381	-68.451%
2022-07-20	3.2900	3.4300	3.2900	3.4300	+3.782%	4,204	-67.347%
2022-07-19	3.0754	3.3900	3.0754	3.3050	-3.924%	1,630	-66.112%
2022-07-18	3.1600	3.4700	2.9300	3.4400	+1.475%	2,515	-67.442%
2022-07-15	3.4600	3.4600	3.1000	3.3900	+8.912%	1,687	-66.962%
2022-07-14	3.4500	3.4500	3.0500	3.1126	-2.762%	1,676	-64.017%
2022-07-12	3.0000	3.2010	3.0000	3.2010	+1.297%	526	-65.011%
2022-07-11	2.9200	3.3900	2.9200	3.1600	+2.265%	1,688	-64.557%
2022-07-08	3.0900	3.0900	3.0900	3.0900	-2.215%	705	-63.754%
2022-07-07	3.2000	3.2000	3.0000	3.1600	+0.958%	860	-64.557%
2022-07-06	2.9400	3.2050	2.9400	3.1300	-3.973%	5,842	-64.217%
2022-07-05	3.1800	3.2595	3.1800	3.2595	+5.145%	677	-65.639%
2022-07-01	3.0107	3.1500	3.0107	3.1000	+1.639%	3,963	-63.871%
2022-06-30	2.7800	3.2000	2.7700	3.0500	+8.971%	4,598	-63.279%
2022-06-28	2.9442	2.9442	2.7601	2.7989	-4.147%	2,820	-59.984%
2022-06-27	2.8769	2.9200	2.7700	2.9200	-1.351%	2,061	-61.644%
2022-06-24	2.8200	3.0900	2.8200	2.9600	-3.583%	3,499	-62.162%
2022-06-23	2.7600	3.0700	2.7600	3.0700	+11.232%	1,270	-63.518%
2022-06-22	2.8700	2.8700	2.5100	2.7600	-2.301%	1,302	-59.420%
2022-06-21	2.7574	2.8250	2.5200	2.8250	-2.921%	4,112	-60.354%
2022-06-17	3.0700	3.0900	2.9100	2.9100	-2.676%	1,218	-61.512%
2022-06-16	2.6900	3.0300	2.6772	2.9900	-1.967%	5,022	-62.542%
2022-06-15	2.8900	3.0500	2.8000	3.0500	+7.018%	1,987	-63.279%
2022-06-14	3.1300	3.1300	2.8500	2.8500	+0.685%	2,486	-60.702%
2022-06-13	3.1400	3.1400	2.8306	2.8306	-3.721%	1,325	-60.432%
2022-06-10	3.1427	3.1500	2.6500	2.9400	-6.070%	6,122	-61.905%
2022-06-08	3.1315	3.1315	3.1300	3.1300	+12.996%	743	-64.217%
2022-06-07	2.7700	2.7700	2.7700	2.7700	+0.636%	564	-59.567%
2022-06-06	3.1200	3.1200	2.7525	2.7525	-3.081%	852	-59.310%
2022-06-03	2.8600	2.9000	2.6500	2.8400	-0.699%	990	-60.563%
2022-06-02	2.9665	3.0700	2.6900	2.8600	+4.762%	3,205	-60.839%
2022-05-31	2.9100	2.9100	2.7300	2.7300	-3.534%	1,816	-58.974%
2022-05-27	2.8300	2.8300	2.8300	2.8300	+2.166%	346	-60.424%
2022-05-26	2.5984	2.9000	2.5984	2.7700	-3.447%	1,833	-59.567%
2022-05-25	2.8689	2.8689	2.8689	2.8689	+3.946%	150	-60.961%
2022-05-24	2.6400	2.9200	2.6300	2.7600	+7.159%	890	-59.420%
2022-05-20	2.6100	2.6100	2.5000	2.5756	+7.766%	2,713	-56.515%
2022-05-19	2.9600	2.9600	2.3800	2.3900	-19.455%	21,681	-53.138%
2022-05-18	2.8500	2.9673	2.8500	2.9673	+11.135%	1,515	-62.255%
2022-05-17	2.6700	2.6700	2.6700	2.6700	-10.101%	145	-58.052%
2022-05-16	2.5362	2.9700	2.5362	2.9700	-0.336%	2,296	-62.290%
2022-05-13	2.6200	3.0621	2.4400	2.9800	+16.406%	5,024	-62.416%
2022-05-12	2.5912	2.8900	2.5500	2.5600	-13.220%	11,939	-56.250%
2022-05-11	2.7620	2.9500	2.6600	2.9500	+1.724%	4,890	-62.034%
2022-05-10	2.5292	2.9600	2.2600	2.9000	+0.694%	4,332	-61.379%
2022-05-09	2.9080	2.9080	2.3700	2.8800	-0.690%	4,023	-61.111%
2022-05-06	2.5454	2.9569	2.2800	2.9000	+7.011%	11,387	-61.379%
2022-05-05	2.9550	3.0800	2.7100	2.7100	-5.245%	2,482	-58.672%
2022-05-04	2.8936	2.8936	2.7300	2.8600	+3.339%	963	-60.839%
2022-05-03	2.6500	2.9400	2.6500	2.7676	-3.903%	1,646	-59.532%
2022-05-02	2.7900	2.9900	2.6100	2.8800	+2.806%	17,003	-61.111%
2022-04-29	3.0000	3.0500	2.8014	2.8014	-5.358%	1,914	-60.020%
2022-04-28	3.0706	3.0706	2.7700	2.9600	+0.329%	882	-62.162%
2022-04-27	2.9500	2.9503	2.9300	2.9503	+1.734%	2,166	-62.038%
2022-04-26	3.2800	3.2800	2.9000	2.9000	-7.790%	6,309	-61.379%
2022-04-25	3.1000	3.1950	3.1000	3.1450	+3.454%	1,181	-64.388%
2022-04-22	2.9500	3.2463	2.9000	3.0400	-1.299%	5,616	-63.158%
2022-04-20	3.0000	3.0800	2.9680	3.0800	+2.326%	1,201	-63.636%
2022-04-19	3.1200	3.1200	3.0000	3.0100	-4.435%	1,332	-62.791%
2022-04-18	3.2600	3.2600	2.9600	3.1497	+1.273%	5,479	-64.441%
2022-04-14	3.2200	3.3657	3.1101	3.1101	-1.116%	2,316	-63.988%
2022-04-13	3.1300	3.1804	3.1100	3.1452	-3.237%	3,068	-64.390%
2022-04-12	3.2304	3.2520	3.1900	3.2504	-3.184%	2,162	-65.543%
2022-04-11	3.2500	3.3573	3.1900	3.3573	-1.756%	4,354	-66.640%
2022-04-08	3.3000	3.4173	3.2500	3.4173	+3.398%	806	-67.226%
2022-04-07	3.3773	3.3773	3.2501	3.3050	-1.343%	908	-66.112%
2022-04-06	3.5000	3.5000	3.1300	3.3500	-5.367%	1,724	-66.567%
2022-04-05	3.6708	3.6708	3.4200	3.5400	-1.667%	2,511	-68.362%
2022-04-04	3.4900	3.6080	3.4300	3.6000	+2.128%	9,496	-68.889%
2022-04-01	3.3700	3.6400	3.3700	3.5250	+9.813%	9,466	-68.227%
2022-03-31	3.4600	3.4700	3.0500	3.2100	-8.286%	19,536	-65.109%
2022-03-30	3.6300	4.0400	3.3900	3.5000	+5.422%	20,152	-68.000%
2022-03-29	3.2300	3.7000	3.2204	3.3200	+3.106%	13,935	-66.265%
2022-03-28	3.6200	3.7650	3.2200	3.2200	-9.296%	13,079	-65.217%
2022-03-25	3.7800	3.9790	3.4800	3.5500	+1.719%	4,410	-68.451%
2022-03-24	3.7100	3.7100	3.4100	3.4900	-3.056%	2,363	-67.908%
2022-03-23	3.4101	3.6750	3.4101	3.6000	+3.099%	5,752	-68.889%
2022-03-22	3.5000	3.6600	3.3800	3.4918	+2.099%	19,467	-67.925%
2022-03-21	3.6800	3.7460	3.3500	3.4200	-4.469%	9,697	-67.251%
2022-03-18	4.0600	4.1500	3.5800	3.5800	-5.789%	4,160	-68.715%
2022-03-17	3.7000	3.9600	3.6700	3.8000	-1.299%	6,323	-70.526%
2022-03-16	3.9100	4.2399	3.6815	3.8500	0.000%	50,754	-70.909%
2022-03-15	3.7100	3.8500	3.7100	3.8500	-2.036%	474	-70.909%
2022-03-14	3.6900	3.9300	3.6800	3.9300	+0.255%	4,167	-71.501%
2022-03-11	3.9386	3.9386	3.9000	3.9200	-0.508%	831	-71.429%
2022-03-10	3.7800	3.9400	3.6000	3.9400	+2.338%	2,066	-71.574%
2022-03-09	3.5500	3.8600	3.5500	3.8500	+9.065%	1,518	-70.909%
2022-03-08	3.6900	3.9799	3.5173	3.5300	-9.487%	10,833	-68.272%
2022-03-07	3.9900	3.9900	3.9000	3.9000	-2.256%	766	-71.282%
2022-03-04	3.6600	4.0000	3.6600	3.9900	+7.838%	6,689	-71.930%
2022-03-03	3.7600	3.7600	3.6600	3.7000	-7.035%	6,122	-69.730%
2022-03-02	3.7600	3.9800	3.7300	3.9800	+0.252%	5,135	-71.859%
2022-03-01	3.9400	3.9700	3.9400	3.9700	+4.474%	679	-71.788%
2022-02-28	3.8100	3.8300	3.8000	3.8000	-4.282%	1,367	-70.526%
2022-02-25	4.0000	4.0000	3.8911	3.9700	-3.641%	2,279	-71.788%
2022-02-24	3.8187	4.3123	3.8187	4.1200	-6.364%	2,311	-72.816%
2022-02-23	3.9900	4.4000	3.7400	4.4000	+8.380%	2,298	-74.545%
2022-02-22	3.9400	4.2900	3.8300	4.0598	-7.732%	6,705	-72.412%
2022-02-18	4.2638	4.4000	3.7200	4.4000	+1.956%	6,192	-74.545%
2022-02-17	4.3250	4.3250	4.2700	4.3156	+0.130%	2,620	-74.048%
2022-02-16	4.3343	4.3699	4.2819	4.3100	+0.937%	5,331	-74.014%
2022-02-15	4.0000	4.2700	4.0000	4.2700	+7.557%	2,760	-73.770%
2022-02-14	3.9015	4.0882	3.7500	3.9700	+1.795%	5,347	-71.788%
2022-02-11	3.5300	3.9700	3.5300	3.9000	+1.370%	4,698	-71.282%
2022-02-10	3.5745	3.8473	3.5500	3.8473	+11.516%	2,187	-70.889%
2022-02-09	3.4500	3.4500	3.4500	3.4500	+0.583%	291	-67.536%
2022-02-08	3.3038	3.5400	3.3038	3.4300	-2.557%	1,584	-67.347%
2022-02-07	3.5973	3.5973	3.5200	3.5200	-0.489%	647	-68.182%
2022-02-04	3.6500	3.6500	3.5300	3.5373	-2.285%	1,788	-68.337%
2022-02-03	3.7000	3.9162	3.6200	3.6200	+0.556%	3,820	-69.061%
2022-02-02	3.8400	3.8400	3.6000	3.6000	-1.099%	886	-68.889%
2022-02-01	3.6400	3.6401	3.4400	3.6400	+3.775%	1,873	-69.231%
2022-01-31	3.3600	3.5299	3.1700	3.5076	+4.704%	5,974	-68.069%
2022-01-28	3.4600	3.5199	3.2163	3.3500	-1.852%	3,144	-66.567%
2022-01-27	3.3000	3.7200	3.2550	3.4132	+3.430%	7,753	-67.186%
2022-01-26	3.7301	3.7599	3.2334	3.3000	-13.838%	29,682	-66.061%
2022-01-25	3.6900	3.8740	3.6900	3.8300	-4.250%	2,496	-70.757%
2022-01-24	4.2000	4.2000	3.6601	4.0000	-8.884%	19,104	-72.000%
2022-01-21	4.4000	4.4300	4.3000	4.3900	-1.126%	2,171	-74.487%
2022-01-20	4.2400	4.4989	4.2400	4.4400	-2.200%	2,544	-74.775%
2022-01-19	4.4000	4.5399	4.3100	4.5399	+3.433%	9,864	-75.330%
2022-01-18	4.3526	4.3892	4.2800	4.3892	+0.370%	1,024	-74.483%
2022-01-14	4.2500	4.3730	4.2500	4.3730	-0.387%	2,243	-74.388%
2022-01-13	4.4800	4.4800	4.2500	4.3900	-2.887%	2,289	-74.487%
2022-01-11	4.2900	4.5205	4.2900	4.5205	+2.973%	1,006	-75.224%
2022-01-10	4.3500	4.3900	4.3500	4.3900	-3.728%	1,120	-74.487%
2022-01-07	4.5100	4.5900	4.3604	4.5600	+2.502%	1,985	-75.439%
2022-01-06	4.2500	4.4487	4.2500	4.4487	+0.058%	1,490	-74.824%
2022-01-05	4.2701	4.4684	4.1700	4.4461	-0.535%	6,847	-74.809%
2022-01-04	4.4699	4.5200	4.4200	4.4700	+3.114%	1,175	-74.944%
2022-01-03	4.3400	4.4220	4.2200	4.3350	-0.115%	1,124	-74.164%
2021-12-30	4.0700	4.3400	4.0700	4.3400	+3.368%	10,764	-74.194%
2021-12-29	4.0382	4.2000	4.0382	4.1986	+2.653%	2,545	-73.324%
2021-12-28	4.0901	4.0901	4.0901	4.0901	-4.557%	248	-72.617%
2021-12-27	4.1500	4.2854	4.0800	4.2854	-0.112%	1,673	-73.865%

.dark-mode .V0cbnN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V0cbnN{ color: #333333; background-color: white; border: 2px solid #333333; }BNSOBonso Electronic Internationalstock NASDAQ

BNSO
Bonso Electronic International
stock NASDAQ