Bon Natural Life Limited (BON)
NASDAQ: BON · Real-Time Price · USD
1.395
-0.105 (-7.00%)
At close: Jan 21, 2025, 4:00 PM
1.385
-0.010 (-0.72%)
After-hours: Jan 21, 2025, 4:28 PM EST
Bon Natural Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 1.49 | 1.58 | 1.39 | 1.40 | 1.40 | -6.56% | 37,332 |
| Jan 17, 2025 | 1.69 | 1.70 | 1.42 | 1.49 | 1.49 | -10.06% | 101,416 |
| Jan 16, 2025 | 1.65 | 1.67 | 1.61 | 1.66 | 1.66 | 1.22% | 15,989 |
| Jan 15, 2025 | 1.63 | 1.70 | 1.63 | 1.64 | 1.64 | 0.61% | 5,043 |
| Jan 14, 2025 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -2.40% | 8,990 |
| Jan 13, 2025 | 1.65 | 1.68 | 1.61 | 1.67 | 1.67 | - | 13,098 |
| Jan 10, 2025 | 1.70 | 1.71 | 1.62 | 1.67 | 1.67 | - | 6,421 |
| Jan 8, 2025 | 1.72 | 1.79 | 1.60 | 1.67 | 1.67 | -2.34% | 111,855 |
| Jan 7, 2025 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -2.84% | 8,050 |
| Jan 6, 2025 | 1.67 | 1.83 | 1.66 | 1.76 | 1.76 | 2.33% | 81,530 |
| Jan 3, 2025 | 1.70 | 1.77 | 1.68 | 1.72 | 1.72 | 2.02% | 17,953 |
| Jan 2, 2025 | 1.80 | 1.83 | 1.65 | 1.69 | 1.69 | -4.75% | 11,339 |
| Dec 31, 2024 | 1.85 | 1.97 | 1.68 | 1.77 | 1.77 | -4.32% | 29,565 |
| Dec 30, 2024 | 1.71 | 1.92 | 1.67 | 1.85 | 1.85 | 8.82% | 58,948 |
| Dec 27, 2024 | 1.60 | 1.74 | 1.60 | 1.70 | 1.70 | 1.19% | 49,796 |
| Dec 26, 2024 | 1.61 | 1.72 | 1.54 | 1.68 | 1.68 | 5.00% | 71,657 |
| Dec 24, 2024 | 1.52 | 1.60 | 1.48 | 1.60 | 1.60 | 7.38% | 38,204 |
| Dec 23, 2024 | 1.45 | 1.50 | 1.41 | 1.49 | 1.49 | 1.36% | 15,636 |
| Dec 20, 2024 | 1.52 | 1.54 | 1.41 | 1.47 | 1.47 | 1.17% | 9,879 |
| Dec 19, 2024 | 1.60 | 1.70 | 1.37 | 1.45 | 1.45 | -10.31% | 73,098 |
| Dec 18, 2024 | 1.69 | 1.75 | 1.51 | 1.62 | 1.62 | -3.57% | 26,817 |
| Dec 17, 2024 | 1.69 | 1.74 | 1.67 | 1.68 | 1.68 | -1.18% | 18,658 |
| Dec 16, 2024 | 1.67 | 1.75 | 1.64 | 1.70 | 1.70 | - | 23,708 |
| Dec 13, 2024 | 1.88 | 1.89 | 1.65 | 1.70 | 1.70 | -9.57% | 30,736 |
| Dec 12, 2024 | 1.58 | 1.94 | 1.58 | 1.88 | 1.88 | 17.50% | 137,017 |
| Dec 11, 2024 | 1.51 | 1.60 | 1.49 | 1.60 | 1.60 | 2.56% | 30,587 |
| Dec 10, 2024 | 1.70 | 1.70 | 1.52 | 1.56 | 1.56 | -5.45% | 47,781 |
| Dec 9, 2024 | 1.51 | 1.65 | 1.51 | 1.65 | 1.65 | 7.84% | 36,974 |
| Dec 6, 2024 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -0.65% | 26,000 |
| Dec 5, 2024 | 1.61 | 1.65 | 1.53 | 1.54 | 1.54 | -2.84% | 35,962 |
| Dec 4, 2024 | 1.60 | 1.64 | 1.52 | 1.59 | 1.59 | 3.59% | 20,187 |
| Dec 3, 2024 | 1.64 | 1.69 | 1.52 | 1.53 | 1.53 | -5.26% | 32,105 |
| Dec 2, 2024 | 1.55 | 1.73 | 1.55 | 1.62 | 1.62 | 0.94% | 33,695 |
| Nov 29, 2024 | 1.78 | 1.88 | 1.54 | 1.60 | 1.60 | -13.51% | 38,553 |
| Nov 27, 2024 | 1.93 | 1.93 | 1.85 | 1.85 | 1.85 | -1.60% | 2,689 |
| Nov 26, 2024 | 1.69 | 1.92 | 1.69 | 1.88 | 1.88 | 11.24% | 29,054 |
| Nov 25, 2024 | 1.50 | 1.78 | 1.50 | 1.69 | 1.69 | 7.64% | 40,492 |
| Nov 22, 2024 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | -0.63% | 21,574 |
| Nov 21, 2024 | 1.41 | 1.65 | 1.41 | 1.58 | 1.58 | 7.41% | 50,421 |
| Nov 20, 2024 | 1.38 | 1.56 | 1.38 | 1.47 | 1.47 | 8.96% | 68,929 |
| Nov 19, 2024 | 1.40 | 1.41 | 1.35 | 1.35 | 1.35 | -4.26% | 1,929 |
| Nov 18, 2024 | 1.40 | 1.47 | 1.37 | 1.41 | 1.41 | -0.70% | 7,907 |
| Nov 15, 2024 | 1.41 | 1.47 | 1.35 | 1.42 | 1.42 | 5.34% | 11,058 |
| Nov 14, 2024 | 1.38 | 1.43 | 1.31 | 1.35 | 1.35 | -6.39% | 4,405 |
| Nov 13, 2024 | 1.44 | 1.52 | 1.39 | 1.44 | 1.44 | -2.70% | 6,969 |
| Nov 12, 2024 | 1.49 | 1.56 | 1.44 | 1.48 | 1.48 | 0.68% | 10,938 |
| Nov 11, 2024 | 1.41 | 1.50 | 1.40 | 1.47 | 1.47 | 4.26% | 16,324 |
| Nov 8, 2024 | 1.37 | 1.45 | 1.37 | 1.41 | 1.41 | 4.44% | 21,142 |
| Nov 7, 2024 | 1.29 | 1.40 | 1.27 | 1.35 | 1.35 | 1.20% | 32,686 |
| Nov 6, 2024 | 1.34 | 1.36 | 1.25 | 1.33 | 1.33 | -5.39% | 17,353 |
| Nov 5, 2024 | 1.40 | 1.41 | 1.36 | 1.41 | 1.41 | 2.17% | 3,290 |
| Nov 4, 2024 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | 1.47% | 1,474 |
| Nov 1, 2024 | 1.41 | 1.43 | 1.36 | 1.36 | 1.36 | -1.45% | 2,544 |
| Oct 31, 2024 | 1.49 | 1.49 | 1.35 | 1.38 | 1.38 | -6.76% | 20,937 |
| Oct 30, 2024 | 1.47 | 1.51 | 1.45 | 1.48 | 1.48 | -1.33% | 3,014 |
| Oct 29, 2024 | 1.47 | 1.52 | 1.41 | 1.50 | 1.50 | 2.04% | 7,622 |
| Oct 28, 2024 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | 0.82% | 11,205 |
| Oct 25, 2024 | 1.44 | 1.47 | 1.41 | 1.46 | 1.46 | -0.14% | 17,585 |
| Oct 24, 2024 | 1.49 | 1.57 | 1.45 | 1.46 | 1.46 | 0.69% | 16,326 |
| Oct 23, 2024 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 1,464 |
| Oct 22, 2024 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 2.07% | 1,868 |
| Oct 21, 2024 | 1.49 | 1.50 | 1.40 | 1.45 | 1.45 | -2.68% | 14,113 |
| Oct 18, 2024 | 1.55 | 1.68 | 1.47 | 1.49 | 1.49 | 4.20% | 4,046 |
| Oct 17, 2024 | 1.50 | 1.57 | 1.40 | 1.43 | 1.43 | -6.23% | 17,617 |
| Oct 16, 2024 | 1.61 | 1.61 | 1.47 | 1.53 | 1.53 | - | 15,662 |
| Oct 15, 2024 | 1.68 | 1.68 | 1.50 | 1.53 | 1.53 | -5.86% | 13,633 |
| Oct 14, 2024 | 1.79 | 1.79 | 1.62 | 1.62 | 1.62 | -3.28% | 2,280 |
| Oct 11, 2024 | 1.58 | 1.68 | 1.56 | 1.68 | 1.68 | 9.84% | 4,604 |
| Oct 10, 2024 | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -1.61% | 2,341 |
| Oct 9, 2024 | 1.65 | 1.67 | 1.55 | 1.55 | 1.55 | -5.49% | 20,149 |
| Oct 8, 2024 | 1.75 | 1.80 | 1.64 | 1.64 | 1.64 | -7.34% | 45,337 |
| Oct 7, 2024 | 1.88 | 1.93 | 1.73 | 1.77 | 1.77 | -3.80% | 12,516 |
| Oct 4, 2024 | 1.81 | 1.87 | 1.81 | 1.84 | 1.84 | -2.59% | 3,773 |
| Oct 3, 2024 | 1.92 | 1.93 | 1.84 | 1.89 | 1.89 | 1.56% | 11,453 |
| Oct 2, 2024 | 1.85 | 1.87 | 1.80 | 1.86 | 1.86 | 2.20% | 7,123 |
| Oct 1, 2024 | 1.95 | 1.98 | 1.80 | 1.82 | 1.82 | -6.67% | 18,723 |
| Sep 30, 2024 | 1.80 | 2.09 | 1.75 | 1.95 | 1.95 | 8.33% | 79,418 |
| Sep 27, 2024 | 1.66 | 1.81 | 1.66 | 1.80 | 1.80 | 9.09% | 13,016 |
| Sep 26, 2024 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -5.71% | 11,577 |
| Sep 25, 2024 | 1.76 | 1.79 | 1.73 | 1.75 | 1.75 | - | 13,334 |
| Sep 24, 2024 | 1.66 | 1.76 | 1.66 | 1.75 | 1.75 | 5.42% | 26,235 |
| Sep 23, 2024 | 1.72 | 1.75 | 1.62 | 1.66 | 1.66 | -5.14% | 12,953 |
| Sep 20, 2024 | 1.79 | 1.84 | 1.70 | 1.75 | 1.75 | -2.78% | 8,526 |
| Sep 19, 2024 | 1.90 | 1.95 | 1.79 | 1.80 | 1.80 | -0.72% | 36,492 |
| Sep 18, 2024 | 1.80 | 1.85 | 1.70 | 1.81 | 1.81 | -0.93% | 28,918 |
| Sep 17, 2024 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -4.19% | 10,901 |
| Sep 16, 2024 | 1.87 | 1.95 | 1.76 | 1.91 | 1.91 | 6.11% | 71,852 |
| Sep 13, 2024 | 1.51 | 2.09 | 1.51 | 1.80 | 1.80 | 11.11% | 329,773 |
| Sep 12, 2024 | 1.42 | 1.79 | 1.23 | 1.62 | 1.62 | 11.72% | 1,234,722 |
| Sep 11, 2024 | 1.54 | 1.55 | 1.38 | 1.45 | 1.45 | -3.97% | 37,187 |
| Sep 10, 2024 | 1.72 | 1.72 | 1.51 | 1.51 | 1.51 | -11.70% | 70,508 |
| Sep 9, 2024 | 1.68 | 1.76 | 1.65 | 1.71 | 1.71 | 2.40% | 9,296 |
| Sep 6, 2024 | 1.72 | 1.73 | 1.64 | 1.67 | 1.67 | -3.47% | 12,985 |
| Sep 5, 2024 | 1.77 | 1.85 | 1.68 | 1.73 | 1.73 | -3.89% | 14,417 |
| Sep 4, 2024 | 1.77 | 1.85 | 1.75 | 1.80 | 1.80 | -1.64% | 10,369 |
| Sep 3, 2024 | 1.81 | 1.86 | 1.78 | 1.83 | 1.83 | -0.54% | 10,696 |
| Aug 30, 2024 | 1.80 | 1.88 | 1.80 | 1.84 | 1.84 | 2.22% | 7,359 |
| Aug 29, 2024 | 1.83 | 1.85 | 1.77 | 1.80 | 1.80 | -1.96% | 6,317 |
| Aug 28, 2024 | 1.89 | 1.94 | 1.79 | 1.84 | 1.84 | 0.33% | 12,769 |
| Aug 27, 2024 | 1.85 | 1.90 | 1.80 | 1.83 | 1.83 | 0.72% | 10,764 |