Skip to main content
Bon Natural Life Limited (BON)
NASDAQ: BON · Real-Time Price · USD
1.453
-0.117 (-7.47%)
Dec 19, 2024, 4:00 PM EST - Market closed

Bon Natural Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20241.601.701.371.451.45-10.31%73,097
Dec 18, 20241.691.751.511.621.62-3.57%26,817
Dec 17, 20241.691.741.671.681.68-1.18%18,658
Dec 16, 20241.671.751.641.701.70-23,708
Dec 13, 20241.881.891.651.701.70-9.57%30,736
Dec 12, 20241.581.941.581.881.8817.50%137,017
Dec 11, 20241.511.601.491.601.602.56%30,587
Dec 10, 20241.701.701.521.561.56-5.45%47,781
Dec 9, 20241.511.651.511.651.657.84%36,974
Dec 6, 20241.591.591.531.531.53-0.65%26,000
Dec 5, 20241.611.651.531.541.54-2.84%35,962
Dec 4, 20241.601.641.521.591.593.59%20,187
Dec 3, 20241.641.691.521.531.53-5.26%32,105
Dec 2, 20241.551.731.551.621.620.94%33,695
Nov 29, 20241.781.881.541.601.60-13.51%38,553
Nov 27, 20241.931.931.851.851.85-1.60%2,689
Nov 26, 20241.691.921.691.881.8811.24%29,054
Nov 25, 20241.501.781.501.691.697.64%40,492
Nov 22, 20241.581.601.551.571.57-0.63%21,574
Nov 21, 20241.411.651.411.581.587.41%50,421
Nov 20, 20241.381.561.381.471.478.96%68,929
Nov 19, 20241.401.411.351.351.35-4.26%1,929
Nov 18, 20241.401.471.371.411.41-0.70%7,907
Nov 15, 20241.411.471.351.421.425.34%11,058
Nov 14, 20241.381.431.311.351.35-6.39%4,405
Nov 13, 20241.441.521.391.441.44-2.70%6,969
Nov 12, 20241.491.561.441.481.480.68%10,938
Nov 11, 20241.411.501.401.471.474.26%16,324
Nov 8, 20241.371.451.371.411.414.44%21,142
Nov 7, 20241.291.401.271.351.351.20%32,686
Nov 6, 20241.341.361.251.331.33-5.39%17,353
Nov 5, 20241.401.411.361.411.412.17%3,290
Nov 4, 20241.411.421.371.381.381.47%1,474
Nov 1, 20241.411.431.361.361.36-1.45%2,544
Oct 31, 20241.491.491.351.381.38-6.76%20,937
Oct 30, 20241.471.511.451.481.48-1.33%3,014
Oct 29, 20241.471.521.411.501.502.04%7,622
Oct 28, 20241.531.531.471.471.470.82%11,205
Oct 25, 20241.441.471.411.461.46-0.14%17,585
Oct 24, 20241.491.571.451.461.460.69%16,326
Oct 23, 20241.481.491.451.451.45-2.03%1,464
Oct 22, 20241.461.481.461.481.482.07%1,868
Oct 21, 20241.491.501.401.451.45-2.68%14,113
Oct 18, 20241.551.681.471.491.494.20%4,046
Oct 17, 20241.501.571.401.431.43-6.23%17,617
Oct 16, 20241.611.611.471.531.53-15,662
Oct 15, 20241.681.681.501.531.53-5.86%13,633
Oct 14, 20241.791.791.621.621.62-3.28%2,280
Oct 11, 20241.581.681.561.681.689.84%4,604
Oct 10, 20241.571.571.521.531.53-1.61%2,341
Oct 9, 20241.651.671.551.551.55-5.49%20,149
Oct 8, 20241.751.801.641.641.64-7.34%45,337
Oct 7, 20241.881.931.731.771.77-3.80%12,516
Oct 4, 20241.811.871.811.841.84-2.59%3,773
Oct 3, 20241.921.931.841.891.891.56%11,453
Oct 2, 20241.851.871.801.861.862.20%7,123
Oct 1, 20241.951.981.801.821.82-6.67%18,723
Sep 30, 20241.802.091.751.951.958.33%79,418
Sep 27, 20241.661.811.661.801.809.09%13,016
Sep 26, 20241.721.721.651.651.65-5.71%11,577
Sep 25, 20241.761.791.731.751.75-13,334
Sep 24, 20241.661.761.661.751.755.42%26,235
Sep 23, 20241.721.751.621.661.66-5.14%12,953
Sep 20, 20241.791.841.701.751.75-2.78%8,526
Sep 19, 20241.901.951.791.801.80-0.72%36,492
Sep 18, 20241.801.851.701.811.81-0.93%28,918
Sep 17, 20241.891.891.831.831.83-4.19%10,901
Sep 16, 20241.871.951.761.911.916.11%71,852
Sep 13, 20241.512.091.511.801.8011.11%329,773
Sep 12, 20241.421.791.231.621.6211.72%1,234,722
Sep 11, 20241.541.551.381.451.45-3.97%37,187
Sep 10, 20241.721.721.511.511.51-11.70%70,508
Sep 9, 20241.681.761.651.711.712.40%9,296
Sep 6, 20241.721.731.641.671.67-3.47%12,985
Sep 5, 20241.771.851.681.731.73-3.89%14,417
Sep 4, 20241.771.851.751.801.80-1.64%10,369
Sep 3, 20241.811.861.781.831.83-0.54%10,696
Aug 30, 20241.801.881.801.841.842.22%7,359
Aug 29, 20241.831.851.771.801.80-1.96%6,317
Aug 28, 20241.891.941.791.841.840.33%12,769
Aug 27, 20241.851.901.801.831.830.72%10,764
Aug 26, 20241.831.921.791.821.82-1.52%45,133
Aug 23, 20242.172.221.581.851.85-15.75%110,458
Aug 22, 20242.182.262.182.192.190.27%4,455
Aug 21, 20242.162.202.112.182.182.54%4,922
Aug 20, 20242.102.142.102.132.13-0.47%4,430
Aug 19, 20242.052.142.052.142.144.90%8,032
Aug 16, 20242.052.152.042.042.04-0.10%10,120
Aug 15, 20242.062.061.982.042.042.10%6,928
Aug 14, 20242.092.091.982.002.00-0.50%4,880
Aug 13, 20241.862.031.862.012.011.01%3,920
Aug 12, 20241.962.001.961.991.992.05%9,179
Aug 9, 20241.992.001.941.951.95-0.51%11,022
Aug 8, 20242.002.051.941.961.96-0.10%6,135
Aug 7, 20242.082.081.921.961.96-5.22%21,096
Aug 6, 20242.042.072.042.072.072.48%2,725
Aug 5, 20242.002.102.002.022.02-5.61%9,183
Aug 2, 20242.022.142.022.142.14-4,306
Aug 1, 20242.072.152.032.142.145.42%7,051
Jul 31, 20242.072.102.022.032.03-10,651