Bon Natural Life Limited (BON)
NASDAQ: BON · Real-Time Price · USD
1.680
-0.060 (-3.45%)
Jan 16, 2026, 4:00 PM EST - Market closed
Bon Natural Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.61 | 1.71 | 1.61 | 1.68 | 1.68 | -3.45% | 13,505 |
| Jan 15, 2026 | 1.74 | 1.74 | 1.68 | 1.74 | 1.74 | - | 12,209 |
| Jan 14, 2026 | 1.75 | 1.75 | 1.70 | 1.74 | 1.74 | 1.16% | 10,910 |
| Jan 13, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 13,648 |
| Jan 12, 2026 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | 0.59% | 82,715 |
| Jan 9, 2026 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | -0.59% | 17,115 |
| Jan 8, 2026 | 1.68 | 1.71 | 1.55 | 1.70 | 1.70 | -0.58% | 12,281 |
| Jan 7, 2026 | 1.70 | 1.73 | 1.69 | 1.71 | 1.71 | 1.18% | 14,072 |
| Jan 6, 2026 | 1.66 | 1.70 | 1.65 | 1.69 | 1.69 | -0.59% | 16,210 |
| Jan 5, 2026 | 1.70 | 1.70 | 1.61 | 1.70 | 1.70 | -0.58% | 21,266 |
| Jan 2, 2026 | 1.55 | 1.72 | 1.50 | 1.71 | 1.71 | 7.55% | 21,274 |
| Dec 31, 2025 | 1.49 | 1.60 | 1.45 | 1.59 | 1.59 | 5.30% | 58,417 |
| Dec 30, 2025 | 1.57 | 1.57 | 1.46 | 1.51 | 1.51 | 0.67% | 69,509 |
| Dec 29, 2025 | 1.56 | 1.62 | 1.50 | 1.50 | 1.50 | -6.83% | 31,986 |
| Dec 26, 2025 | 1.58 | 1.65 | 1.54 | 1.61 | 1.61 | -2.42% | 38,605 |
| Dec 24, 2025 | 1.57 | 1.70 | 1.57 | 1.65 | 1.65 | 4.43% | 19,935 |
| Dec 23, 2025 | 1.63 | 1.70 | 1.57 | 1.58 | 1.58 | 0.64% | 38,138 |
| Dec 22, 2025 | 1.73 | 1.74 | 1.54 | 1.57 | 1.57 | -7.92% | 54,090 |
| Dec 19, 2025 | 1.72 | 1.76 | 1.70 | 1.71 | 1.71 | -0.87% | 37,277 |
| Dec 18, 2025 | 1.79 | 1.79 | 1.70 | 1.72 | 1.72 | -3.91% | 22,469 |
| Dec 17, 2025 | 1.76 | 1.80 | 1.71 | 1.79 | 1.79 | - | 13,695 |
| Dec 16, 2025 | 1.86 | 1.86 | 1.67 | 1.79 | 1.79 | 2.29% | 31,047 |
| Dec 15, 2025 | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | -3.42% | 71,526 |
| Dec 12, 2025 | 1.76 | 1.83 | 1.65 | 1.81 | 1.81 | -2.63% | 17,035 |
| Dec 11, 2025 | 1.85 | 1.89 | 1.82 | 1.86 | 1.86 | -1.69% | 34,360 |
| Dec 10, 2025 | 1.92 | 1.93 | 1.87 | 1.89 | 1.89 | 8.17% | 190,514 |
| Dec 9, 2025 | 1.80 | 1.83 | 1.75 | 1.75 | 1.75 | -4.89% | 15,291 |
| Dec 8, 2025 | 1.82 | 1.88 | 1.82 | 1.84 | 1.84 | 2.79% | 17,046 |
| Dec 5, 2025 | 1.75 | 1.83 | 1.75 | 1.79 | 1.79 | -0.56% | 18,922 |
| Dec 4, 2025 | 1.79 | 1.83 | 1.67 | 1.80 | 1.80 | 0.56% | 30,058 |
| Dec 3, 2025 | 1.78 | 1.82 | 1.75 | 1.79 | 1.79 | -1.10% | 13,376 |
| Dec 2, 2025 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 1.12% | 12,615 |
| Dec 1, 2025 | 1.71 | 1.92 | 1.70 | 1.79 | 1.79 | -3.24% | 52,030 |
| Nov 28, 2025 | 1.83 | 1.89 | 1.83 | 1.85 | 1.85 | -1.60% | 11,036 |
| Nov 26, 2025 | 1.82 | 1.89 | 1.82 | 1.88 | 1.88 | 2.73% | 47,842 |
| Nov 25, 2025 | 1.72 | 1.94 | 1.72 | 1.83 | 1.83 | 0.55% | 152,741 |
| Nov 24, 2025 | 1.79 | 1.87 | 1.75 | 1.82 | 1.82 | 2.25% | 37,977 |
| Nov 21, 2025 | 1.78 | 1.80 | 1.70 | 1.78 | 1.78 | 1.14% | 17,660 |
| Nov 20, 2025 | 1.70 | 1.77 | 1.68 | 1.76 | 1.76 | 1.73% | 40,576 |
| Nov 19, 2025 | 1.63 | 1.73 | 1.61 | 1.73 | 1.73 | 7.45% | 38,379 |
| Nov 18, 2025 | 1.75 | 1.78 | 1.61 | 1.61 | 1.61 | -8.52% | 69,869 |
| Nov 17, 2025 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -6.88% | 27,101 |
| Nov 14, 2025 | 1.88 | 1.89 | 1.82 | 1.89 | 1.89 | 0.53% | 140,873 |
| Nov 13, 2025 | 1.90 | 1.99 | 1.86 | 1.88 | 1.88 | -1.57% | 24,434 |
| Nov 12, 2025 | 1.94 | 2.00 | 1.91 | 1.91 | 1.91 | -2.55% | 17,526 |
| Nov 11, 2025 | 1.95 | 2.00 | 1.94 | 1.96 | 1.96 | -2.00% | 6,567 |
| Nov 10, 2025 | 2.01 | 2.06 | 1.86 | 2.00 | 2.00 | 9.29% | 57,034 |
| Nov 7, 2025 | 1.77 | 1.92 | 1.77 | 1.83 | 1.83 | -2.14% | 119,689 |
| Nov 6, 2025 | 1.90 | 1.95 | 1.87 | 1.87 | 1.87 | -1.58% | 19,252 |
| Nov 5, 2025 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -2.06% | 52,332 |