Bon Natural Life Limited (BON)
NASDAQ: BON
· Real-Time Price · USD
1.32
0.01 (0.76%)
At close: Aug 14, 2025, 3:59 PM
1.32
0.00%
After-hours: Aug 14, 2025, 07:02 PM EDT
BON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 46,705 |
| Aug 13, 2025 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 95,827 |
| Aug 12, 2025 | 1.27 | 1.35 | 1.27 | 1.30 | 1.30 | 0.00% | 40,014 |
| Aug 11, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | -0.76% | 100,292 |
| Aug 8, 2025 | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | 2.34% | 66,200 |
| Aug 7, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 54,749 |
| Aug 6, 2025 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | -0.77% | 95,700 |
| Aug 5, 2025 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 47,706 |
| Aug 4, 2025 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | 2.31% | 41,723 |
| Aug 1, 2025 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | -5.11% | 87,500 |
| Jul 31, 2025 | 1.31 | 1.41 | 1.31 | 1.37 | 1.37 | 3.79% | 110,818 |
| Jul 30, 2025 | 1.34 | 1.37 | 1.30 | 1.32 | 1.32 | -3.65% | 119,500 |
| Jul 29, 2025 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 57,900 |
| Jul 28, 2025 | 1.38 | 1.46 | 1.36 | 1.40 | 1.40 | 1.45% | 152,628 |
| Jul 25, 2025 | 1.41 | 1.42 | 1.36 | 1.38 | 1.38 | -2.13% | 134,500 |
| Jul 24, 2025 | 1.44 | 1.47 | 1.41 | 1.41 | 1.41 | -3.42% | 221,025 |
| Jul 23, 2025 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | 1.39% | 144,900 |
| Jul 22, 2025 | 1.42 | 1.49 | 1.41 | 1.44 | 1.44 | 1.41% | 317,800 |
| Jul 21, 2025 | 1.56 | 1.57 | 1.42 | 1.42 | 1.42 | 0.71% | 1,692,400 |
| Jul 18, 2025 | 1.42 | 1.49 | 1.40 | 1.41 | 1.41 | -3.42% | 101,221 |