Bon Natural Life Limited (BON)
NASDAQ: BON · Real-Time Price · USD
1.270
-0.010 (-0.78%)
At close: May 22, 2026, 4:00 PM EDT
1.260
-0.010 (-0.79%)
After-hours: May 22, 2026, 5:45 PM EDT
Bon Natural Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 7,307 |
| May 21, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | -1.30% | 5,760 |
| 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 |
| Apr 21, 2026 | 1.35 | 1.35 | 1.29 | 1.35 | 1.35 | 0.75% | 16,826 |
| Apr 20, 2026 | 1.28 | 1.34 | 1.27 | 1.34 | 1.34 | 3.08% | 18,200 |
| Apr 17, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | - | 6,592 |
| Apr 16, 2026 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | - | 7,051 |
| Apr 15, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 0.78% | 5,577 |
| Apr 14, 2026 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | -0.01% | 13,513 |
| Apr 13, 2026 | 1.26 | 1.29 | 1.23 | 1.29 | 1.29 | -1.53% | 18,774 |
| Apr 10, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 1,635 |
| Apr 9, 2026 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 13,553 |
| Apr 8, 2026 | 1.27 | 1.32 | 1.26 | 1.32 | 1.32 | -0.75% | 3,378 |
| Apr 7, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | - | 26,875 |
| Apr 6, 2026 | 1.24 | 1.34 | 1.24 | 1.33 | 1.33 | 3.91% | 35,739 |
| Apr 2, 2026 | 1.28 | 1.30 | 1.21 | 1.28 | 1.28 | - | 27,156 |
| Apr 1, 2026 | 1.26 | 1.31 | 1.25 | 1.28 | 1.28 | -0.78% | 23,896 |
| Mar 31, 2026 | 1.34 | 1.39 | 1.13 | 1.29 | 1.29 | -0.76% | 115,024 |
| Mar 30, 2026 | 1.35 | 1.37 | 1.26 | 1.30 | 1.30 | -4.42% | 44,615 |
| Mar 27, 2026 | 1.47 | 1.47 | 1.34 | 1.36 | 1.36 | 0.01% | 20,368 |
| Mar 26, 2026 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | -0.01% | 21,359 |
| Mar 25, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -2.16% | 12,762 |
| Mar 24, 2026 | 1.38 | 1.41 | 1.33 | 1.39 | 1.39 | -2.11% | 13,277 |
| Mar 23, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 10,139 |
| Mar 20, 2026 | 1.43 | 1.50 | 1.38 | 1.43 | 1.43 | -1.38% | 25,454 |
| Mar 19, 2026 | 1.40 | 1.47 | 1.39 | 1.45 | 1.45 | -1.29% | 13,751 |
| Mar 18, 2026 | 1.52 | 1.52 | 1.35 | 1.47 | 1.47 | -1.41% | 21,112 |
| Mar 17, 2026 | 1.45 | 1.56 | 1.45 | 1.49 | 1.49 | 0.68% | 10,976 |
| Mar 16, 2026 | 1.46 | 1.57 | 1.41 | 1.48 | 1.48 | - | 13,117 |
| Mar 13, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | 2.07% | 10,409 |