Bon Natural Life Limited (BON)
NASDAQ: BON · Real-Time Price · USD
1.179
-0.020 (-1.67%)
At close: Jul 2, 2026, 4:00 PM EDT
1.200
+0.021 (1.78%)
After-hours: Jul 2, 2026, 6:19 PM EDT
Bon Natural Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | -1.70% | 13,129 |
| Jul 1, 2026 | 1.17 | 1.20 | 1.14 | 1.20 | 1.20 | -0.19% | 9,132 |
| Jun 30, 2026 | 1.10 | 1.21 | 1.10 | 1.20 | 1.20 | -0.69% | 11,829 |
| Jun 29, 2026 | 1.20 | 1.22 | 1.16 | 1.21 | 1.21 | 7.08% | 6,454 |
| Jun 26, 2026 | 1.16 | 1.22 | 1.13 | 1.13 | 1.13 | -2.59% | 12,920 |
| Jun 25, 2026 | 1.20 | 1.25 | 1.13 | 1.16 | 1.16 | -4.13% | 17,940 |
| Jun 24, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | - | 4,696 |
| Jun 23, 2026 | 1.20 | 1.26 | 1.20 | 1.21 | 1.21 | - | 6,515 |
| Jun 22, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 10,556 |
| Jun 18, 2026 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 11,066 |
| Jun 17, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | 2.46% | 19,548 |
| Jun 16, 2026 | 1.34 | 1.34 | 1.22 | 1.22 | 1.22 | -4.69% | 5,822 |
| Jun 15, 2026 | 1.40 | 1.40 | 1.28 | 1.28 | 1.28 | -5.19% | 24,944 |
| Jun 12, 2026 | 1.43 | 1.44 | 1.27 | 1.35 | 1.35 | -8.78% | 40,543 |
| Jun 11, 2026 | 1.43 | 1.48 | 1.40 | 1.48 | 1.48 | 0.68% | 22,915 |
| Jun 10, 2026 | 1.34 | 1.48 | 1.29 | 1.47 | 1.47 | 11.56% | 119,907 |
| Jun 9, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | -0.17% | 12,178 |
| Jun 8, 2026 | 1.27 | 1.43 | 1.24 | 1.32 | 1.32 | 5.60% | 57,208 |
| Jun 5, 2026 | 1.27 | 1.30 | 1.24 | 1.25 | 1.25 | -1.50% | 56,350 |
| Jun 4, 2026 | 1.26 | 1.27 | 1.18 | 1.27 | 1.27 | 2.35% | 55,012 |
| Jun 3, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | -1.55% | 6,370 |
| Jun 2, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.75% | 4,545 |
| Jun 1, 2026 | 1.22 | 1.27 | 1.18 | 1.25 | 1.25 | -1.30% | 19,707 |
| May 29, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 2.14% | 3,302 |
| May 28, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -3.11% | 7,406 |
| May 27, 2026 | 1.26 | 1.29 | 1.15 | 1.28 | 1.28 | -0.02% | 38,719 |
| May 26, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 15,141 |
| May 22, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 8,207 |
| May 21, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | -1.30% | 5,761 |
| May 20, 2026 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | 0.53% | 2,738 |
| May 19, 2026 | 1.30 | 1.31 | 1.23 | 1.29 | 1.29 | - | 11,109 |
| May 18, 2026 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | -0.77% | 17,838 |
| May 15, 2026 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | 6.56% | 57,907 |
| May 14, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | - | 16,741 |
| May 13, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | - | 12,567 |
| May 12, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 9,131 |
| May 11, 2026 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | 0.83% | 22,113 |
| May 8, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.62% | 19,659 |
| May 7, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 3.51% | 14,871 |
| May 6, 2026 | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | -7.68% | 12,346 |
| May 5, 2026 | 1.26 | 1.28 | 1.23 | 1.28 | 1.28 | 2.11% | 6,073 |
| May 4, 2026 | 1.25 | 1.28 | 1.20 | 1.25 | 1.25 | -3.85% | 7,439 |
| May 1, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | 1.79% | 4,473 |
| Apr 30, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | -0.93% | 6,257 |
| Apr 29, 2026 | 1.31 | 1.31 | 1.15 | 1.29 | 1.29 | -1.50% | 14,262 |
| Apr 28, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 1.87% | 3,561 |
| Apr 27, 2026 | 1.31 | 1.31 | 1.24 | 1.29 | 1.28 | 1.17% | 3,059 |
| Apr 24, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -0.77% | 14,745 |
| Apr 23, 2026 | 1.24 | 1.31 | 1.24 | 1.28 | 1.28 | -2.95% | 6,549 |
| Apr 22, 2026 | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | -2.32% | 3,885 |