Bon Natural Life Limited (BON)
NASDAQ: BON · Real-Time Price · USD
1.520
+0.040 (2.70%)
Sep 4, 2025, 4:00 PM - Market closed
Bon Natural Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.48 | 1.57 | 1.48 | 1.52 | 1.52 | 2.70% | 306,475 |
| Sep 3, 2025 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | - | 86,065 |
| Sep 2, 2025 | 1.46 | 1.53 | 1.44 | 1.48 | 1.48 | 4.96% | 594,948 |
| Aug 29, 2025 | 1.42 | 1.45 | 1.38 | 1.41 | 1.41 | -0.49% | 77,294 |
| Aug 28, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 1.94% | 35,424 |
| Aug 27, 2025 | 1.36 | 1.41 | 1.34 | 1.39 | 1.39 | - | 73,180 |
| Aug 26, 2025 | 1.34 | 1.44 | 1.34 | 1.39 | 1.39 | -0.71% | 121,165 |
| Aug 25, 2025 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | 1.45% | 44,138 |
| Aug 22, 2025 | 1.34 | 1.43 | 1.34 | 1.38 | 1.38 | - | 48,386 |
| Aug 21, 2025 | 1.31 | 1.41 | 1.31 | 1.38 | 1.38 | 6.15% | 82,085 |
| Aug 20, 2025 | 1.31 | 1.35 | 1.27 | 1.30 | 1.30 | -3.70% | 68,422 |
| Aug 19, 2025 | 1.33 | 1.42 | 1.32 | 1.35 | 1.35 | -1.46% | 105,955 |
| Aug 18, 2025 | 1.31 | 1.38 | 1.28 | 1.37 | 1.37 | 5.38% | 65,991 |
| Aug 15, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | - | 32,697 |
| Aug 14, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 60,845 |
| Aug 13, 2025 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 95,827 |
| Aug 12, 2025 | 1.27 | 1.35 | 1.27 | 1.30 | 1.30 | - | 40,014 |
| Aug 11, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | -0.76% | 100,292 |
| Aug 8, 2025 | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | 2.34% | 66,196 |
| Aug 7, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 54,749 |
| Aug 6, 2025 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | -0.77% | 95,692 |
| Aug 5, 2025 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 47,706 |
| Aug 4, 2025 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | 2.31% | 41,723 |
| Aug 1, 2025 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | -5.11% | 87,500 |
| Jul 31, 2025 | 1.31 | 1.41 | 1.31 | 1.37 | 1.37 | 3.79% | 110,818 |
| Jul 30, 2025 | 1.34 | 1.37 | 1.30 | 1.32 | 1.32 | -3.65% | 119,460 |
| Jul 29, 2025 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 57,861 |
| Jul 28, 2025 | 1.38 | 1.46 | 1.36 | 1.40 | 1.40 | 1.45% | 152,628 |
| Jul 25, 2025 | 1.41 | 1.42 | 1.36 | 1.38 | 1.38 | -2.13% | 134,474 |
| Jul 24, 2025 | 1.44 | 1.47 | 1.41 | 1.41 | 1.41 | -3.42% | 221,025 |
| Jul 23, 2025 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | 1.39% | 144,878 |
| Jul 22, 2025 | 1.42 | 1.49 | 1.41 | 1.44 | 1.44 | 1.41% | 317,784 |
| Jul 21, 2025 | 1.56 | 1.57 | 1.42 | 1.42 | 1.42 | 0.71% | 1,692,361 |
| Jul 18, 2025 | 1.42 | 1.49 | 1.40 | 1.41 | 1.41 | -3.42% | 101,221 |
| Jul 17, 2025 | 1.47 | 1.49 | 1.42 | 1.46 | 1.46 | 1.39% | 119,015 |
| Jul 16, 2025 | 1.44 | 1.50 | 1.44 | 1.44 | 1.44 | -2.70% | 204,898 |
| Jul 15, 2025 | 1.49 | 1.53 | 1.43 | 1.48 | 1.48 | -3.27% | 192,124 |
| Jul 14, 2025 | 1.50 | 1.57 | 1.48 | 1.53 | 1.53 | 3.38% | 290,840 |
| Jul 11, 2025 | 1.55 | 1.55 | 1.47 | 1.48 | 1.48 | -3.27% | 152,713 |
| Jul 10, 2025 | 1.55 | 1.59 | 1.45 | 1.53 | 1.53 | 0.66% | 267,940 |
| Jul 9, 2025 | 1.48 | 1.56 | 1.47 | 1.52 | 1.52 | -3.18% | 255,826 |
| Jul 8, 2025 | 1.33 | 1.57 | 1.33 | 1.57 | 1.57 | 12.14% | 584,896 |
| Jul 7, 2025 | 1.45 | 1.53 | 1.36 | 1.40 | 1.40 | -6.67% | 318,639 |
| Jul 3, 2025 | 1.37 | 1.60 | 1.37 | 1.50 | 1.50 | 2.74% | 869,750 |
| Jul 2, 2025 | 1.44 | 1.53 | 1.31 | 1.46 | 1.46 | 18.70% | 18,806,073 |
| Jul 1, 2025 | 1.27 | 1.30 | 1.21 | 1.23 | 1.23 | -1.60% | 162,992 |
| Jun 30, 2025 | 1.26 | 1.26 | 1.20 | 1.25 | 1.25 | -0.79% | 214,885 |
| Jun 27, 2025 | 1.37 | 1.38 | 1.22 | 1.26 | 1.26 | -8.03% | 353,080 |
| Jun 26, 2025 | 1.35 | 1.38 | 1.30 | 1.37 | 1.37 | 2.24% | 169,951 |
| Jun 25, 2025 | 1.37 | 1.41 | 1.29 | 1.34 | 1.34 | -5.63% | 253,108 |