Bon Natural Life Limited (BON)
NASDAQ: BON · Real-Time Price · USD
0.0616
+0.0031 (5.30%)
At close: Apr 24, 2025, 4:00 PM
0.0600
-0.0016 (-2.60%)
Pre-market: Apr 25, 2025, 5:59 AM EDT
Bon Natural Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 5.30% | 27,208,937 |
| Apr 23, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -2.50% | 20,062,420 |
| Apr 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 5,933,694 |
| Apr 21, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 2.79% | 8,299,443 |
| Apr 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 4.74% | 9,045,610 |
| Apr 16, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -12.88% | 11,014,479 |
| Apr 15, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -4.12% | 10,436,268 |
| Apr 14, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.21% | 27,628,910 |
| Apr 11, 2025 | 0.11 | 0.13 | 0.07 | 0.07 | 0.07 | 16.47% | 658,280,330 |
| Apr 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.38% | 9,058,883 |
| Apr 9, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -7.84% | 14,592,411 |
| Apr 8, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | -6.72% | 19,720,241 |
| Apr 7, 2025 | 0.06 | 0.10 | 0.06 | 0.07 | 0.07 | 12.61% | 98,920,220 |
| Apr 4, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | -6.00% | 28,103,464 |
| Apr 3, 2025 | 0.05 | 0.09 | 0.05 | 0.06 | 0.06 | -12.81% | 70,693,911 |
| Apr 2, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -15.38% | 25,904,699 |
| Apr 1, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -8.24% | 19,828,007 |
| Mar 31, 2025 | 0.10 | 0.11 | 0.08 | 0.09 | 0.09 | -19.40% | 31,268,099 |
| 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 |