Bon Natural Life Limited (BON)
NASDAQ: BON · Real-Time Price · USD
1.130
0.00 (0.00%)
Nov 4, 2026, 9:41 AM EST - Market open
Bon Natural Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 156 |
| Nov 3, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 1.35% | 5,549 |
| Nov 2, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | -2.19% | 1,110 |
| Oct 30, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | 0.89% | 23,332 |
| Oct 29, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.01% | 1,385 |
| Oct 28, 2026 | 1.08 | 1.15 | 1.08 | 1.13 | 1.13 | -1.74% | 3,774 |
| Oct 27, 2026 | 1.09 | 1.16 | 1.09 | 1.15 | 1.15 | -1.71% | 8,200 |
| Oct 26, 2026 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 1.30% | 8,445 |
| Oct 23, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 0.53% | 10,867 |
| Oct 22, 2026 | 1.12 | 1.16 | 1.08 | 1.15 | 1.15 | 0.78% | 32,188 |
| Oct 21, 2026 | 1.10 | 1.16 | 1.08 | 1.14 | 1.14 | 2.70% | 31,476 |
| Oct 20, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -0.78% | 5,301 |
| Oct 19, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -1.51% | 5,431 |
| Oct 16, 2026 | 1.10 | 1.14 | 1.08 | 1.14 | 1.14 | 0.52% | 6,807 |
| Oct 15, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | - | 8,342 |
| Oct 14, 2026 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 0.89% | 9,950 |
| 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 |