Bon Natural Life Limited (BON)
NASDAQ: BON · Real-Time Price · USD
1.130
+0.010 (0.89%)
At close: Oct 14, 2026, 4:00 PM EDT
1.140
+0.010 (0.88%)
Pre-market: Oct 15, 2026, 6:15 AM EDT
Bon Natural Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 0.89% | 9,954 |
| Oct 13, 2026 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | -0.76% | 37,421 |
| Oct 12, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -2.71% | 15,149 |
| Oct 9, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | -0.62% | 4,623 |
| Oct 8, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 0.62% | 1,573 |
| Oct 7, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 4,729 |
| Oct 6, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | -0.10% | 4,407 |
| Oct 5, 2026 | 1.13 | 1.18 | 1.01 | 1.17 | 1.17 | 2.74% | 23,151 |
| Oct 2, 2026 | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | -3.05% | 4,805 |
| Oct 1, 2026 | 0.95 | 1.20 | 0.95 | 1.18 | 1.18 | -2.01% | 16,705 |
| Sep 30, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | - | 2,364 |
| Sep 29, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -1.64% | 5,813 |
| Sep 28, 2026 | 1.19 | 1.22 | 1.15 | 1.22 | 1.22 | 1.49% | 6,027 |
| Sep 25, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | -0.65% | 5,578 |
| Sep 24, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 1.26% | 3,784 |
| Sep 23, 2026 | 1.21 | 1.22 | 1.15 | 1.20 | 1.20 | -1.24% | 12,247 |
| Sep 22, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 0.17% | 12,615 |
| Sep 21, 2026 | 1.20 | 1.22 | 1.17 | 1.21 | 1.21 | 1.33% | 24,986 |
| Sep 18, 2026 | 1.11 | 1.20 | 1.11 | 1.19 | 1.19 | 3.67% | 17,191 |
| Sep 17, 2026 | 1.12 | 1.16 | 1.03 | 1.15 | 1.15 | 1.78% | 15,351 |
| Sep 16, 2026 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 2.72% | 7,114 |
| Sep 15, 2026 | 0.98 | 1.15 | 0.98 | 1.10 | 1.10 | -0.90% | 4,827 |
| Sep 14, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -0.03% | 6,244 |
| Sep 11, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -3.45% | 3,109 |
| Sep 10, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.46% | 3,100 |
| Sep 9, 2026 | 1.14 | 1.15 | 1.10 | 1.15 | 1.14 | 2.21% | 5,462 |
| Sep 8, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | -3.45% | 5,577 |
| Sep 4, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 2.86% | 1,520 |
| Sep 3, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | -1.08% | 2,535 |
| Sep 2, 2026 | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | -3.39% | 6,418 |
| Sep 1, 2026 | 1.11 | 1.18 | 1.09 | 1.18 | 1.18 | 3.51% | 14,293 |
| Aug 31, 2026 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | -0.43% | 1,736 |
| Aug 28, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.14 | 0.43% | 3,717 |
| Aug 27, 2026 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 3.64% | 4,600 |
| Aug 26, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 7,275 |
| Aug 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1,913 |
| Aug 24, 2026 | 1.17 | 1.17 | 1.08 | 1.14 | 1.14 | - | 7,238 |
| Aug 21, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | -0.87% | 3,923 |
| Aug 20, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 1,264 |
| Aug 19, 2026 | 1.17 | 1.17 | 1.07 | 1.14 | 1.14 | -0.44% | 6,487 |
| Aug 18, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | 0.44% | 3,076 |
| Aug 17, 2026 | 1.13 | 1.18 | 1.10 | 1.14 | 1.14 | 3.64% | 22,561 |
| Aug 14, 2026 | 1.15 | 1.15 | 1.06 | 1.10 | 1.10 | -4.26% | 9,387 |
| Aug 13, 2026 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | -0.09% | 5,122 |
| Aug 12, 2026 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | - | 4,414 |
| Aug 11, 2026 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -3.36% | 8,311 |
| Aug 10, 2026 | 1.13 | 1.19 | 1.09 | 1.19 | 1.19 | 11.21% | 25,010 |
| Aug 7, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -1.83% | 1,491 |
| Aug 6, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | 3.81% | 3,033 |
| Aug 5, 2026 | 1.10 | 1.13 | 1.05 | 1.05 | 1.05 | -4.55% | 3,580 |