Bon Natural Life Limited (BON)
NASDAQ: BON · Real-Time Price · USD
2.040
0.00 (0.00%)
Oct 8, 2025, 11:31 AM EDT - Market open
Bon Natural Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.13 | 2.13 | 2.05 | 2.05 | - | 0.49% | 31,151 |
| Oct 7, 2025 | 2.14 | 2.14 | 2.01 | 2.04 | 2.04 | -0.49% | 68,197 |
| Oct 6, 2025 | 2.19 | 2.19 | 2.02 | 2.05 | 2.05 | 2.50% | 74,802 |
| Oct 3, 2025 | 1.97 | 2.02 | 1.96 | 2.00 | 2.00 | 1.52% | 96,287 |
| Oct 2, 2025 | 1.96 | 2.00 | 1.94 | 1.97 | 1.97 | 0.51% | 104,642 |
| Oct 1, 2025 | 1.91 | 2.01 | 1.91 | 1.96 | 1.96 | 0.51% | 93,647 |
| Sep 30, 2025 | 1.92 | 1.99 | 1.92 | 1.95 | 1.95 | - | 111,578 |
| Sep 29, 2025 | 1.93 | 2.02 | 1.93 | 1.95 | 1.95 | 1.56% | 123,810 |
| Sep 26, 2025 | 1.89 | 1.95 | 1.89 | 1.92 | 1.92 | - | 73,892 |
| Sep 25, 2025 | 1.89 | 1.98 | 1.89 | 1.92 | 1.92 | -4.95% | 125,329 |
| Sep 24, 2025 | 1.91 | 2.06 | 1.91 | 2.02 | 2.02 | 8.02% | 190,622 |
| Sep 23, 2025 | 2.03 | 2.18 | 1.87 | 1.87 | 1.87 | -7.88% | 355,251 |
| Sep 22, 2025 | 1.98 | 2.10 | 1.98 | 2.03 | 2.03 | 2.01% | 282,190 |
| Sep 19, 2025 | 1.89 | 2.01 | 1.89 | 1.99 | 1.99 | 5.85% | 177,299 |
| Sep 18, 2025 | 1.85 | 1.94 | 1.85 | 1.88 | 1.88 | 2.17% | 151,042 |
| Sep 17, 2025 | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | - | 122,144 |
| Sep 16, 2025 | 1.82 | 1.86 | 1.81 | 1.84 | 1.84 | -2.13% | 214,360 |
| Sep 15, 2025 | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | -1.57% | 439,363 |
| Sep 12, 2025 | 1.88 | 1.97 | 1.86 | 1.91 | 1.91 | 4.95% | 317,632 |
| Sep 11, 2025 | 1.88 | 1.95 | 1.79 | 1.82 | 1.82 | -5.70% | 472,071 |
| Sep 10, 2025 | 1.78 | 1.93 | 1.73 | 1.93 | 1.93 | 0.52% | 1,383,911 |
| Sep 9, 2025 | 3.01 | 3.40 | 1.75 | 1.92 | 1.92 | 24.68% | 61,039,991 |
| Sep 8, 2025 | 1.51 | 1.55 | 1.50 | 1.54 | 1.54 | 1.32% | 230,556 |
| Sep 5, 2025 | 1.49 | 1.52 | 1.47 | 1.52 | 1.52 | - | 93,914 |
| Sep 4, 2025 | 1.48 | 1.57 | 1.48 | 1.52 | 1.52 | 2.70% | 306,475 |
| Sep 3, 2025 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | - | 86,065 |
| Sep 2, 2025 | 1.46 | 1.53 | 1.44 | 1.48 | 1.48 | 4.96% | 594,948 |
| Aug 29, 2025 | 1.42 | 1.45 | 1.38 | 1.41 | 1.41 | -0.49% | 77,294 |
| Aug 28, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 1.94% | 35,424 |
| Aug 27, 2025 | 1.36 | 1.41 | 1.34 | 1.39 | 1.39 | - | 73,180 |
| Aug 26, 2025 | 1.34 | 1.44 | 1.34 | 1.39 | 1.39 | -0.71% | 121,165 |
| Aug 25, 2025 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | 1.45% | 44,138 |
| Aug 22, 2025 | 1.34 | 1.43 | 1.34 | 1.38 | 1.38 | - | 48,386 |
| Aug 21, 2025 | 1.31 | 1.41 | 1.31 | 1.38 | 1.38 | 6.15% | 82,085 |
| Aug 20, 2025 | 1.31 | 1.35 | 1.27 | 1.30 | 1.30 | -3.70% | 68,422 |
| Aug 19, 2025 | 1.33 | 1.42 | 1.32 | 1.35 | 1.35 | -1.46% | 105,955 |
| Aug 18, 2025 | 1.31 | 1.38 | 1.28 | 1.37 | 1.37 | 5.38% | 65,991 |
| Aug 15, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | - | 32,697 |
| Aug 14, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 60,845 |
| Aug 13, 2025 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 95,827 |
| Aug 12, 2025 | 1.27 | 1.35 | 1.27 | 1.30 | 1.30 | - | 40,014 |
| Aug 11, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | -0.76% | 100,292 |
| Aug 8, 2025 | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | 2.34% | 66,196 |
| Aug 7, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 54,749 |
| Aug 6, 2025 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | -0.77% | 95,692 |
| Aug 5, 2025 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 47,706 |
| Aug 4, 2025 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | 2.31% | 41,723 |
| 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 |