GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Bonso Electronics International Stock Price (Quote) NASDAQ:BNSO

$8.23 ( 9.15% ) Tuesday, 15th Jun 2021

Range Low Price High Price Comment
30 days $5.89 $9.40 Tuesday, 15th Jun 2021 BNSO stock ended at $8.23. This is 9.15% more than the trading day before Monday, 14th Jun 2021. During the day the stock fluctuated 25.17% from a day low at $7.51 to a day high of $9.40.
90 days $5.40 $12.70
52 weeks $2.32 $12.70

Historical Bonso Electronics International prices

Date Open High Low Close Volume
2021-06-15 $7.67 $9.40 $7.51 $8.23 432 416
2021-06-14 $7.22 $7.80 $7.12 $7.54 67 822
2021-06-11 $7.25 $7.25 $7.05 $7.21 33 074
2021-06-10 $7.16 $7.16 $6.86 $7.13 7 939
2021-06-09 $6.86 $7.58 $6.86 $7.17 89 238
2021-06-08 $6.70 $6.95 $6.57 $6.80 23 467
2021-06-07 $6.85 $6.86 $6.67 $6.67 4 057
2021-06-04 $6.65 $6.98 $6.55 $6.78 25 227
2021-06-03 $6.56 $6.85 $6.42 $6.64 8 807
2021-06-02 $6.95 $7.09 $6.55 $6.76 37 097
2021-06-01 $7.12 $7.14 $6.73 $6.88 15 522
2021-05-28 $7.17 $7.17 $6.85 $6.99 32 948
2021-05-27 $6.39 $7.20 $6.39 $7.17 83 607
2021-05-26 $6.48 $6.95 $6.35 $6.57 125 805
2021-05-25 $6.35 $6.54 $6.28 $6.28 11 496
2021-05-24 $6.70 $6.70 $6.35 $6.45 4 465
2021-05-21 $6.40 $6.43 $6.24 $6.36 4 296
2021-05-20 $6.42 $6.96 $6.23 $6.34 115 530
2021-05-19 $6.01 $6.38 $6.01 $6.34 7 672
2021-05-18 $5.98 $6.32 $5.98 $6.18 13 361
2021-05-17 $6.02 $6.12 $5.89 $5.98 10 751
2021-05-14 $5.87 $6.13 $5.87 $6.03 10 310
2021-05-13 $6.08 $6.08 $5.80 $5.88 10 624
2021-05-12 $5.98 $6.11 $5.83 $5.96 23 818
2021-05-11 $6.15 $6.27 $5.82 $5.99 45 841
2021-05-10 $6.10 $6.79 $5.93 $6.29 200 363
2021-05-07 $5.85 $6.19 $5.82 $6.10 67 529
2021-05-06 $5.95 $6.24 $5.82 $5.85 82 064
2021-05-05 $6.04 $6.08 $5.90 $5.96 38 939
2021-05-04 $6.38 $6.38 $5.95 $5.96 72 911
2021-05-03 $5.98 $6.62 $5.88 $6.39 407 382
2021-04-30 $6.28 $6.33 $5.95 $6.04 26 940
2021-04-29 $6.40 $6.49 $6.12 $6.19 15 995
2021-04-28 $6.55 $6.55 $6.29 $6.35 23 807
2021-04-27 $6.67 $6.79 $6.42 $6.63 9 121
2021-04-26 $6.65 $6.81 $6.40 $6.67 8 435
2021-04-23 $6.50 $6.66 $6.37 $6.60 11 120
2021-04-22 $6.47 $6.70 $6.32 $6.58 10 433
2021-04-21 $6.31 $6.68 $6.31 $6.52 30 437
2021-04-20 $6.25 $6.55 $6.11 $6.34 21 432
2021-04-19 $6.09 $6.45 $6.09 $6.26 40 394
2021-04-16 $6.28 $6.28 $6.03 $6.11 32 160
2021-04-15 $6.58 $6.71 $6.22 $6.32 34 298
2021-04-14 $6.55 $6.87 $6.51 $6.77 44 074
2021-04-13 $7.02 $7.20 $6.58 $6.58 114 356
2021-04-12 $8.08 $8.39 $6.76 $7.09 351 161
2021-04-09 $7.90 $9.72 $7.69 $8.27 919 281
2021-04-08 $8.60 $9.35 $7.02 $8.70 1 701 041
2021-04-07 $6.84 $12.70 $6.75 $9.89 13 390 892
2021-04-06 $6.90 $6.90 $6.76 $6.86 7 447

About Bonso Electronics International

Bonso Electronics International Inc. designs, manufactures, and sells various electronic scales and weighing instruments, pet electronics products, and other products in Hong Kong and the People’s Republic of China. The company’s sensor-based scale products include bathroom, kitchen, office, jewelry, laboratory, postal, and industrial scales that are used in consumer, commercial, and industrial applications. It also offers electrical pet care p... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT