Bon Natural Life Limited (BON)
NASDAQ: BON · Real-Time Price · USD
1.300
-0.070 (-5.11%)
Aug 1, 2025, 4:00 PM - Market closed
Bon Natural Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | -5.11% | 87,500 |
| Jul 31, 2025 | 1.31 | 1.41 | 1.31 | 1.37 | 1.37 | 3.79% | 110,818 |
| Jul 30, 2025 | 1.34 | 1.37 | 1.30 | 1.32 | 1.32 | -3.65% | 119,460 |
| Jul 29, 2025 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 57,861 |
| Jul 28, 2025 | 1.38 | 1.46 | 1.36 | 1.40 | 1.40 | 1.45% | 152,628 |
| Jul 25, 2025 | 1.41 | 1.42 | 1.36 | 1.38 | 1.38 | -2.13% | 134,474 |
| Jul 24, 2025 | 1.44 | 1.47 | 1.41 | 1.41 | 1.41 | -3.42% | 221,025 |
| Jul 23, 2025 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | 1.39% | 144,878 |
| Jul 22, 2025 | 1.42 | 1.49 | 1.41 | 1.44 | 1.44 | 1.41% | 317,784 |
| Jul 21, 2025 | 1.56 | 1.57 | 1.42 | 1.42 | 1.42 | 0.71% | 1,692,361 |
| Jul 18, 2025 | 1.42 | 1.49 | 1.40 | 1.41 | 1.41 | -3.42% | 101,221 |
| Jul 17, 2025 | 1.47 | 1.49 | 1.42 | 1.46 | 1.46 | 1.39% | 119,015 |
| Jul 16, 2025 | 1.44 | 1.50 | 1.44 | 1.44 | 1.44 | -2.70% | 204,898 |
| Jul 15, 2025 | 1.49 | 1.53 | 1.43 | 1.48 | 1.48 | -3.27% | 192,124 |
| Jul 14, 2025 | 1.50 | 1.57 | 1.48 | 1.53 | 1.53 | 3.38% | 290,840 |
| Jul 11, 2025 | 1.55 | 1.55 | 1.47 | 1.48 | 1.48 | -3.27% | 152,713 |
| Jul 10, 2025 | 1.55 | 1.59 | 1.45 | 1.53 | 1.53 | 0.66% | 267,940 |
| 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 |