Bon Natural Life Limited (BON)
NASDAQ: BON · Real-Time Price · USD
1.970
+0.050 (2.60%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Bon Natural Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251.932.001.881.971.972.60%59,251
Oct 27, 20252.072.071.921.921.92-35,273
Oct 24, 20251.881.941.851.921.922.13%87,705
Oct 23, 20251.921.931.851.881.88-3.09%145,296
Oct 22, 20251.962.051.931.941.94-3.00%83,646
Oct 21, 20251.892.021.892.002.004.71%85,269
Oct 20, 20252.092.101.801.911.91-4.50%226,354
Oct 17, 20252.112.191.902.002.00-6.54%166,196
Oct 16, 20252.202.252.132.142.14-2.73%54,277
Oct 15, 20252.202.332.202.202.20-3.51%133,290
Oct 14, 20252.342.342.152.282.286.54%88,132
Oct 13, 20252.292.312.062.142.141.90%127,503
Oct 10, 20252.302.302.092.102.10-216,772
Oct 9, 20252.022.152.022.102.100.96%179,479
Oct 8, 20252.132.132.012.082.081.96%47,113
Oct 7, 20252.142.142.012.042.04-0.49%68,197
Oct 6, 20252.192.192.022.052.052.50%74,802
Oct 3, 20251.972.021.962.002.001.52%96,287
Oct 2, 20251.962.001.941.971.970.51%104,642
Oct 1, 20251.912.011.911.961.960.51%93,647
Sep 30, 20251.921.991.921.951.95-111,578
Sep 29, 20251.932.021.931.951.951.56%123,810
Sep 26, 20251.891.951.891.921.92-73,892
Sep 25, 20251.891.981.891.921.92-4.95%125,329
Sep 24, 20251.912.061.912.022.028.02%190,622
Sep 23, 20252.032.181.871.871.87-7.88%355,251
Sep 22, 20251.982.101.982.032.032.01%282,190
Sep 19, 20251.892.011.891.991.995.85%177,299
Sep 18, 20251.851.941.851.881.882.17%151,042
Sep 17, 20251.821.861.821.841.84-122,144
Sep 16, 20251.821.861.811.841.84-2.13%214,360
Sep 15, 20251.891.911.871.881.88-1.57%439,363
Sep 12, 20251.881.971.861.911.914.95%317,632
Sep 11, 20251.881.951.791.821.82-5.70%472,071
Sep 10, 20251.781.931.731.931.930.52%1,383,911
Sep 9, 20253.013.401.751.921.9224.68%61,039,991
Sep 8, 20251.511.551.501.541.541.32%230,556
Sep 5, 20251.491.521.471.521.52-93,914
Sep 4, 20251.481.571.481.521.522.70%306,475
Sep 3, 20251.511.511.451.481.48-86,065
Sep 2, 20251.461.531.441.481.484.96%594,948
Aug 29, 20251.421.451.381.411.41-0.49%77,294
Aug 28, 20251.361.421.361.421.421.94%35,424
Aug 27, 20251.361.411.341.391.39-73,180
Aug 26, 20251.341.441.341.391.39-0.71%121,165
Aug 25, 20251.401.421.371.401.401.45%44,138
Aug 22, 20251.341.431.341.381.38-48,386
Aug 21, 20251.311.411.311.381.386.15%82,085
Aug 20, 20251.311.351.271.301.30-3.70%68,422
Aug 19, 20251.331.421.321.351.35-1.46%105,955