Bon Natural Life Limited (BON)
NASDAQ: BON · Real-Time Price · USD
1.500
-0.030 (-1.96%)
Jul 11, 2025, 1:51 PM - Market open

Bon Natural Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 1.55 1.59 1.45 1.53 1.53 0.66% 256,284
Jul 9, 2025 1.48 1.56 1.47 1.52 1.52 -3.18% 255,826
Jul 8, 2025 1.33 1.57 1.33 1.57 1.57 12.14% 584,896
Jul 7, 2025 1.45 1.53 1.36 1.40 1.40 -6.67% 318,639
Jul 3, 2025 1.37 1.60 1.37 1.50 1.50 2.74% 869,750
Jul 2, 2025 1.44 1.53 1.31 1.46 1.46 18.70% 18,806,073
Jul 1, 2025 1.27 1.30 1.21 1.23 1.23 -1.60% 162,992
Jun 30, 2025 1.26 1.26 1.20 1.25 1.25 -0.79% 214,885
Jun 27, 2025 1.37 1.38 1.22 1.26 1.26 -8.03% 353,080
Jun 26, 2025 1.35 1.38 1.30 1.37 1.37 2.24% 169,951
Jun 25, 2025 1.37 1.41 1.29 1.34 1.34 -5.63% 253,108
Jun 24, 2025 1.35 1.44 1.35 1.42 1.42 5.19% 243,017
Jun 23, 2025 1.46 1.48 1.29 1.35 1.35 -10.00% 529,795
Jun 20, 2025 1.45 1.50 1.38 1.50 1.50 9.49% 220,030
Jun 18, 2025 1.49 1.50 1.33 1.37 1.37 -8.05% 781,814
Jun 17, 2025 1.48 1.55 1.47 1.49 1.49 2.05% 239,047
Jun 16, 2025 1.60 1.67 1.46 1.46 1.46 -4.58% 915,787
Jun 13, 2025 1.63 1.63 1.52 1.53 1.53 -4.97% 229,995
Jun 12, 2025 1.56 1.65 1.56 1.61 1.61 2.55% 462,651
Jun 11, 2025 1.62 1.67 1.56 1.57 1.57 -4.85% 373,941
Jun 10, 2025 1.65 1.72 1.59 1.65 1.65 -4.07% 450,868
Jun 9, 2025 1.72 1.74 1.57 1.72 1.72 4.24% 494,803
Jun 6, 2025 1.63 1.70 1.55 1.65 1.65 -7.82% 821,576
Jun 5, 2025 2.07 2.12 1.68 1.79 1.79 -8.67% 1,665,832
Jun 4, 2025 2.16 2.41 1.93 1.96 1.96 14.62% 21,638,855
Jun 3, 2025 1.71 1.85 1.67 1.71 1.71 6.87% 2,402,411
Jun 2, 2025 1.52 1.68 1.52 1.60 1.60 6.67% 414,227
May 30, 2025 1.55 1.58 1.47 1.50 1.50 -5.66% 468,295
May 29, 2025 1.66 1.69 1.55 1.59 1.59 -5.36% 449,659
May 28, 2025 1.72 1.77 1.68 1.68 1.68 -5.08% 431,999
May 27, 2025 1.80 1.93 1.65 1.77 1.77 -1.67% 716,655
May 23, 2025 1.82 2.08 1.72 1.80 1.80 -14.29% 2,200,936
May 22, 2025 1.91 2.82 1.87 2.10 2.10 50.00% 93,468,787
May 21, 2025 1.44 1.54 1.39 1.40 1.40 -7.89% 1,004,760
May 20, 2025 1.48 1.85 1.43 1.52 1.52 16.92% 10,163,372
May 19, 2025 1.45 1.48 1.14 1.30 1.30 -18.50% 1,008,533
May 16, 2025 2.05 2.11 1.37 1.60 1.60 22.41% 12,013,808
May 15, 2025 1.34 1.47 1.23 1.30 1.30 -13.13% 981,425
May 14, 2025 1.41 2.25 1.40 1.50 1.50 6.16% 6,270,859
May 13, 2025 1.53 1.55 1.33 1.41 1.41 -8.84% 837,593
May 12, 2025 1.50 1.67 1.46 1.55 1.55 11.51% 1,379,119
May 9, 2025 1.37 1.51 1.34 1.39 1.39 -1.63% 630,691
May 8, 2025 1.37 1.44 1.31 1.41 1.41 -1.74% 467,566
May 7, 2025 1.45 1.63 1.38 1.44 1.44 1.77% 1,254,102
May 6, 2025 1.31 1.51 1.30 1.41 1.41 8.28% 1,381,429
May 5, 2025 1.38 1.40 1.23 1.31 1.31 -19.09% 1,703,929
May 2, 2025 1.64 1.68 1.55 1.61 1.61 -1.53% 672,103
May 1, 2025 1.72 1.74 1.60 1.64 1.64 -0.73% 564,925
Apr 30, 2025 1.83 1.83 1.56 1.65 1.65 -8.94% 802,325
Apr 29, 2025 1.96 2.57 1.74 1.81 1.81 11.51% 9,947,417