Bon Natural Life Limited (BON)
NASDAQ: BON · Real-Time Price · USD
0.1160
-0.0330 (-22.15%)
At close: Mar 28, 2025, 4:00 PM
0.1157
-0.0003 (-0.26%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Bon Natural Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.15 | 0.15 | 0.11 | 0.12 | 0.12 | -22.15% | 40,355,492 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.88% | 29,507,979 |
| Mar 26, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 1.27% | 74,307,711 |
| Mar 25, 2025 | 0.15 | 0.18 | 0.14 | 0.16 | 0.16 | 5.97% | 153,122,512 |
| Mar 24, 2025 | 0.16 | 0.19 | 0.15 | 0.15 | 0.15 | -13.06% | 53,610,352 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.15 | 0.17 | 0.17 | -34.04% | 51,325,175 |
| Mar 20, 2025 | 0.33 | 0.33 | 0.24 | 0.26 | 0.26 | -25.78% | 36,733,007 |
| Mar 19, 2025 | 0.40 | 0.41 | 0.34 | 0.35 | 0.35 | -24.88% | 33,812,211 |
| Mar 18, 2025 | 0.59 | 0.63 | 0.47 | 0.47 | 0.47 | -23.88% | 35,100,931 |
| Mar 17, 2025 | 0.82 | 0.87 | 0.55 | 0.61 | 0.61 | -57.46% | 21,798,175 |
| Mar 14, 2025 | 1.61 | 2.95 | 1.14 | 1.44 | 1.44 | 95.73% | 83,008,473 |
| Mar 13, 2025 | 0.85 | 1.51 | 0.74 | 0.74 | 0.74 | -10.26% | 20,412,234 |
| Mar 12, 2025 | 0.92 | 1.43 | 0.82 | 0.82 | 0.82 | -10.99% | 981,934 |
| Mar 11, 2025 | 1.05 | 1.14 | 0.92 | 0.92 | 0.92 | -19.07% | 440,619 |
| Mar 10, 2025 | 0.98 | 1.21 | 0.95 | 1.14 | 1.14 | 19.95% | 311,517 |
| Mar 7, 2025 | 0.89 | 1.09 | 0.82 | 0.95 | 0.95 | 5.42% | 148,026 |
| Mar 6, 2025 | 0.87 | 0.95 | 0.87 | 0.90 | 0.90 | 1.11% | 26,888 |
| Mar 5, 2025 | 0.99 | 0.99 | 0.88 | 0.89 | 0.89 | -11.88% | 102,468 |
| Mar 4, 2025 | 1.02 | 1.09 | 0.98 | 1.01 | 1.01 | -0.98% | 58,293 |
| Mar 3, 2025 | 0.93 | 1.27 | 0.92 | 1.02 | 1.02 | 3.56% | 618,549 |
| Feb 28, 2025 | 0.91 | 1.65 | 0.89 | 0.98 | 0.98 | 3.67% | 5,459,850 |