INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

BONNESS ENTERPRISES INC's Holding History (CIK: 0001105471)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 97,850 Value ($000) $3,611 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 97,850 Value ($000) $3,283 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 97,850 Value ($000) $2,192 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 97,850 Value ($000) $2,222 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 97,850 Value ($000) $1,962 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 141,150 Value ($000) $3,311 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 131,150 Value ($000) $4,062 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 129,050 Value ($000) $5,700 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 129,050 Value ($000) $6,485 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 129,950 Value ($000) $4,620 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 129,950 Value ($000) $4,346 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 129,950 Value ($000) $4,245 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 129,950 Value ($000) $3,435 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 129,950 Value ($000) $3,349 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 94,450 Value ($000) $3,533 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 94,450 Value ($000) $4,681 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 88,950 Value ($000) $4,581 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 88,950 Value ($000) $4,739 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 88,950 Value ($000) $4,994 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 88,950 Value ($000) $5,693 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 88,950 Value ($000) $4,432 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 88,950 Value ($000) $4,606 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 89,950 Value ($000) $5,381 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 89,950 Value ($000) $4,868 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 89,950 Value ($000) $5,384 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 89,950 Value ($000) $4,635 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 89,950 Value ($000) $4,306 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 89,950 Value ($000) $4,830 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 89,950 Value ($000) $4,221 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 89,950 Value ($000) $4,254 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 89,950 Value ($000) $4,472 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 89,950 Value ($000) $4,685 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 90,950 Value ($000) $4,198 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 90,950 Value ($000) $3,463 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 90,750 Value ($000) $3,062 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 90,750 Value ($000) $3,273 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 90,750 Value ($000) $3,292 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 96,660 Value ($000) $3,649 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 96,660 Value ($000) $3,171 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 96,660 Value ($000) $3,127 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 96,660 Value ($000) $3,330 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 96,660 Value ($000) $2,913 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 96,660 Value ($000) $2,940 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 95,760 Value ($000) $2,994 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 95,760 Value ($000) $3,475 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 95,760 Value ($000) $3,335 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 95,760 Value ($000) $2,959 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 107,760 Value ($000) $2,782 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 107,760 Value ($000) $2,797 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 107,760 Value ($000) $2,470 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 108,760 Value ($000) $2,635 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	97,850	$3,611	$37.76	$32.89 - $44.02
Q3 2025	97,850	$3,283	$24.23	$18.97 - $36.30
Q2 2025	97,850	$2,192	$20.72	$17.67 - $23.90
Q1 2025	97,850	$2,222	$21.88	$18.73 - $27.55
Q4 2024	97,850	$1,962	$22.54	$18.90 - $26.43
Q3 2024	141,150	$3,311	$24.89	$18.51 - $36.93
Q2 2024	131,150	$4,062	$32.50	$29.54 - $44.94
Q1 2024	129,050	$5,700	$44.04	$40.15 - $49.64
Q4 2023	129,050	$6,485	$40.04	$31.62 - $50.60
Q3 2023	129,950	$4,620	$34.22	$30.75 - $39.41
Q2 2023	129,950	$4,346	$30.72	$26.32 - $36.37
Q1 2023	129,950	$4,245	$27.52	$24.14 - $32.11
Q4 2022	129,950	$3,435	$26.65	$23.40 - $30.22
Q3 2022	129,950	$3,349	$32.31	$24.49 - $38.36
Q2 2022	94,450	$3,533	$40.62	$34.47 - $46.63
Q1 2022	94,450	$4,681	$46.18	$40.77 - $52.20
Q4 2021	88,950	$4,581	$47.29	$44.09 - $51.64
Q3 2021	88,950	$4,739	$49.81	$47.36 - $52.58
Q2 2021	88,950	$4,994	$53.58	$48.89 - $62.29
Q1 2021	88,950	$5,693	$54.09	$44.60 - $61.34
Q4 2020	88,950	$4,432	$44.02	$39.14 - $50.47
Q3 2020	88,950	$4,606	$46.53	$41.87 - $55.21
Q2 2020	89,950	$5,381	$53.20	$45.40 - $58.04
Q1 2020	89,950	$4,868	$52.33	$38.68 - $61.12
Q4 2019	89,950	$5,384	$49.26	$42.57 - $53.35
Q3 2019	89,950	$4,635	$43.02	$39.30 - $46.78
Q2 2019	89,950	$4,306	$43.10	$37.35 - $51.61
Q1 2019	89,950	$4,830	$43.83	$38.20 - $47.63
Q4 2018	89,950	$4,221	$40.19	$36.23 - $43.46
Q3 2018	89,950	$4,254	$41.52	$37.68 - $45.31
Q2 2018	89,950	$4,472	$45.05	$39.97 - $48.96
Q1 2018	89,950	$4,685	$40.06	$35.53 - $45.45
Q4 2017	90,950	$4,198	$36.55	$31.78 - $39.99
Q3 2017	90,950	$3,463	$29.59	$27.53 - $31.84
Q2 2017	90,750	$3,062	$29.57	$27.62 - $30.83
Q1 2017	90,750	$3,273	$29.68	$28.50 - $31.39
Q4 2016	90,750	$3,292	$29.15	$27.28 - $31.08
Q3 2016	96,660	$3,649	$28.62	$26.04 - $30.83
Q2 2016	96,660	$3,171	$25.11	$23.72 - $26.54
Q1 2016	96,660	$3,127	$24.39	$22.07 - $26.88
Q4 2015	96,660	$3,330	$26.65	$23.12 - $28.13
Q3 2015	96,660	$2,913	$22.62	$19.52 - $24.07
Q2 2015	96,660	$2,940	$25.10	$23.47 - $27.05
Q1 2015	95,760	$2,994	$26.00	$22.65 - $28.76
Q4 2014	95,760	$3,475	$26.63	$22.60 - $29.08
Q3 2014	95,760	$3,335	$25.75	$23.05 - $27.10
Q2 2014	95,760	$2,959	$20.69	$19.25 - $23.47
Q1 2014	107,760	$2,782	$18.67	$17.54 - $20.17
Q4 2013	107,760	$2,797	$17.92	$16.56 - $19.36
Q3 2013	107,760	$2,470	$16.91	$16.13 - $17.82
Q2 2013	108,760	$2,635	$17.18	$15.00 - $18.96