Bon Natural Life Limited (BON)
NASDAQ: BON · Real-Time Price · USD
1.100
-0.049 (-4.26%)
At close: Aug 14, 2026, 4:00 PM EDT
1.080
-0.020 (-1.82%)
After-hours: Aug 14, 2026, 4:27 PM EDT
Bon Natural Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 12,336 |
| Aug 3, 2026 | 1.15 | 1.15 | 1.07 | 1.11 | 1.11 | 0.91% | 5,594 |
| Jul 31, 2026 | 1.13 | 1.15 | 1.09 | 1.10 | 1.10 | -0.54% | 5,136 |
| Jul 30, 2026 | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | -1.25% | 7,762 |
| Jul 29, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 5,106 |
| Jul 28, 2026 | 1.15 | 1.18 | 1.11 | 1.14 | 1.14 | 0.18% | 7,876 |
| Jul 27, 2026 | 1.09 | 1.15 | 1.09 | 1.14 | 1.14 | -0.18% | 12,483 |
| Jul 24, 2026 | 1.10 | 1.15 | 1.08 | 1.14 | 1.14 | 1.79% | 2,968 |
| Jul 23, 2026 | 1.13 | 1.16 | 1.08 | 1.12 | 1.12 | -6.67% | 30,853 |
| Jul 22, 2026 | 1.18 | 1.20 | 1.15 | 1.20 | 1.20 | 3.45% | 17,088 |
| Jul 21, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | - | 3,650 |
| Jul 20, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | - | 10,649 |
| Jul 17, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -1.34% | 2,266 |
| Jul 16, 2026 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | -0.08% | 9,804 |
| Jul 15, 2026 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | -1.95% | 5,932 |
| Jul 14, 2026 | 1.21 | 1.21 | 1.16 | 1.20 | 1.20 | 3.45% | 8,509 |
| Jul 13, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -4.92% | 2,138 |
| Jul 10, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | 2.52% | 2,422 |
| Jul 9, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 3,735 |
| Jul 8, 2026 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -0.83% | 3,590 |
| Jul 7, 2026 | 1.17 | 1.22 | 1.15 | 1.20 | 1.20 | 1.69% | 26,500 |
| Jul 6, 2026 | 1.18 | 1.24 | 1.14 | 1.18 | 1.18 | 0.08% | 3,213 |
| 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% | 9,133 |
| Jun 30, 2026 | 1.10 | 1.21 | 1.10 | 1.20 | 1.20 | -0.69% | 11,848 |
| 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 |