Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Bonso Electronics International Stock Price (Quote) NASDAQ:BNSO
$2.58 ( 7.77% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.26 | $3.28 | Friday, 20th May 2022 BNSO stock ended at $2.58. This is 7.77% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 4.40% from a day low at $2.50 to a day high of $2.61. |
| 90 days | $2.26 | $4.40 | |
| 52 weeks | $2.26 | $9.77 |
Historical Bonso Electronics International prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $2.61 | $2.61 | $2.50 | $2.58 | 2 713 |
| 2022-05-19 | $2.96 | $2.96 | $2.38 | $2.39 | 21 681 |
| 2022-05-18 | $2.85 | $2.97 | $2.85 | $2.97 | 1 515 |
| 2022-05-17 | $2.67 | $2.67 | $2.67 | $2.67 | 134 |
| 2022-05-16 | $2.54 | $2.97 | $2.54 | $2.97 | 2 296 |
| 2022-05-13 | $2.62 | $3.06 | $2.44 | $2.98 | 5 024 |
| 2022-05-12 | $2.59 | $2.89 | $2.55 | $2.56 | 11 939 |
| 2022-05-11 | $2.76 | $2.95 | $2.66 | $2.95 | 4 890 |
| 2022-05-10 | $2.53 | $2.96 | $2.26 | $2.90 | 4 332 |
| 2022-05-09 | $2.91 | $2.91 | $2.37 | $2.88 | 4 023 |
| 2022-05-06 | $2.55 | $2.96 | $2.28 | $2.90 | 11 387 |
| 2022-05-05 | $2.96 | $3.08 | $2.71 | $2.71 | 2 482 |
| 2022-05-04 | $2.89 | $2.89 | $2.73 | $2.86 | 963 |
| 2022-05-03 | $2.65 | $2.94 | $2.65 | $2.77 | 1 646 |
| 2022-05-02 | $2.79 | $2.99 | $2.61 | $2.88 | 16 937 |
| 2022-04-29 | $3.00 | $3.05 | $2.80 | $2.80 | 1 914 |
| 2022-04-28 | $3.07 | $3.07 | $2.77 | $2.96 | 882 |
| 2022-04-27 | $2.95 | $2.95 | $2.93 | $2.95 | 2 166 |
| 2022-04-26 | $3.28 | $3.28 | $2.90 | $2.90 | 6 409 |
| 2022-04-25 | $3.10 | $3.20 | $3.10 | $3.15 | 1 181 |
| 2022-04-22 | $2.98 | $3.25 | $2.90 | $3.04 | 3 603 |
| 2022-04-21 | $3.08 | $3.08 | $3.08 | $3.08 | 400 |
| 2022-04-20 | $3.00 | $3.08 | $2.97 | $3.08 | 1 200 |
| 2022-04-19 | $3.12 | $3.12 | $3.00 | $3.01 | 1 300 |
| 2022-04-18 | $3.26 | $3.26 | $2.96 | $3.15 | 5 500 |
| 2022-04-14 | $3.20 | $3.22 | $3.11 | $3.11 | 2 316 |
| 2022-04-13 | $3.14 | $3.18 | $3.11 | $3.11 | 2 522 |
| 2022-04-12 | $3.19 | $3.25 | $3.19 | $3.20 | 940 |
| 2022-04-11 | $3.25 | $3.36 | $3.19 | $3.21 | 2 200 |
| 2022-04-08 | $3.30 | $3.42 | $3.25 | $3.42 | 806 |
| 2022-04-07 | $3.38 | $3.38 | $3.25 | $3.31 | 900 |
| 2022-04-06 | $3.50 | $3.50 | $3.13 | $3.35 | 1 700 |
| 2022-04-05 | $3.67 | $3.67 | $3.42 | $3.54 | 2 500 |
| 2022-04-04 | $3.49 | $3.61 | $3.43 | $3.60 | 9 500 |
| 2022-04-01 | $3.20 | $3.64 | $3.20 | $3.49 | 8 398 |
| 2022-03-31 | $3.39 | $3.47 | $3.05 | $3.21 | 19 082 |
| 2022-03-30 | $3.33 | $4.04 | $3.33 | $3.50 | 20 004 |
| 2022-03-29 | $3.23 | $3.70 | $3.22 | $3.32 | 13 900 |
| 2022-03-28 | $3.62 | $3.77 | $3.22 | $3.22 | 13 100 |
| 2022-03-25 | $3.78 | $3.98 | $3.48 | $3.55 | 4 400 |
| 2022-03-24 | $3.71 | $3.71 | $3.41 | $3.49 | 2 400 |
| 2022-03-23 | $3.41 | $3.68 | $3.41 | $3.60 | 5 800 |
| 2022-03-22 | $3.50 | $3.65 | $3.38 | $3.49 | 19 467 |
| 2022-03-21 | $3.68 | $3.75 | $3.38 | $3.42 | 9 697 |
| 2022-03-18 | $4.06 | $4.10 | $3.58 | $3.58 | 4 160 |
| 2022-03-17 | $3.70 | $3.96 | $3.67 | $3.80 | 6 300 |
| 2022-03-16 | $3.91 | $4.24 | $3.68 | $3.85 | 50 800 |
| 2022-03-15 | $3.71 | $3.85 | $3.71 | $3.85 | 500 |
| 2022-03-14 | $3.69 | $3.93 | $3.68 | $3.93 | 4 200 |
| 2022-03-11 | $3.94 | $3.94 | $3.90 | $3.92 | 800 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
