Bon Natural Life Limited (BON)
NASDAQ: BON · Real-Time Price · USD
1.420
-0.070 (-4.70%)
Jun 18, 2025, 12:03 PM - Market open
Bon Natural Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 1.49 | 1.49 | 1.40 | 1.44 | - | -3.36% | 150,575 |
| 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 |
| Apr 28, 2025 | 1.54 | 1.82 | 1.44 | 1.63 | 1.63 | 13.24% | 3,109,334 |
| Apr 25, 2025 | 1.39 | 1.54 | 1.39 | 1.44 | 1.44 | -6.82% | 368,385 |
| Apr 24, 2025 | 1.53 | 1.66 | 1.49 | 1.54 | 1.54 | 5.26% | 1,088,357 |
| Apr 23, 2025 | 1.45 | 1.67 | 1.30 | 1.46 | 1.46 | -2.47% | 802,496 |
| Apr 22, 2025 | 1.45 | 1.54 | 1.45 | 1.50 | 1.50 | 1.69% | 237,347 |
| Apr 21, 2025 | 1.48 | 1.65 | 1.41 | 1.48 | 1.48 | 2.79% | 331,977 |
| Apr 17, 2025 | 1.29 | 1.50 | 1.29 | 1.44 | 1.44 | 4.74% | 361,824 |
| Apr 16, 2025 | 1.50 | 1.54 | 1.32 | 1.37 | 1.37 | -12.91% | 440,579 |
| Apr 15, 2025 | 1.57 | 1.63 | 1.50 | 1.57 | 1.57 | -4.09% | 417,450 |
| Apr 14, 2025 | 1.68 | 1.74 | 1.50 | 1.64 | 1.64 | -7.19% | 1,105,156 |
| Apr 11, 2025 | 2.65 | 3.33 | 1.63 | 1.77 | 1.77 | 16.48% | 26,331,213 |
| Apr 10, 2025 | 1.37 | 1.55 | 1.33 | 1.52 | 1.52 | 5.35% | 362,355 |
| Apr 9, 2025 | 1.50 | 1.60 | 1.22 | 1.44 | 1.44 | -7.87% | 583,696 |
| Apr 8, 2025 | 1.58 | 1.88 | 1.45 | 1.56 | 1.56 | -6.69% | 788,809 |