Bon Natural Life Limited (BON)
1.70
0.07 (4.29%)
At close: Jan 15, 2025, 9:45 AM
BON Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.70 | 1.70 | 1.63 | 1.63 | -0.04 | -2.40% | 8,990 |
| Jan 13, 2025 | 1.65 | 1.68 | 1.61 | 1.67 | 0.00 | 0.00% | 13,100 |
| Jan 10, 2025 | 1.70 | 1.71 | 1.62 | 1.67 | 0.00 | 0.00% | 6,421 |
| Jan 8, 2025 | 1.72 | 1.79 | 1.60 | 1.67 | -0.04 | -2.34% | 111,900 |
| Jan 7, 2025 | 1.80 | 1.80 | 1.71 | 1.71 | -0.05 | -2.84% | 8,050 |
| Jan 6, 2025 | 1.67 | 1.83 | 1.66 | 1.76 | 0.04 | 2.33% | 81,530 |
| Jan 3, 2025 | 1.70 | 1.77 | 1.68 | 1.72 | 0.03 | 1.78% | 18,000 |
| Jan 2, 2025 | 1.80 | 1.83 | 1.65 | 1.69 | -0.08 | -4.52% | 11,339 |
| Dec 31, 2024 | 1.85 | 1.97 | 1.68 | 1.77 | -0.08 | -4.32% | 29,600 |
| Dec 30, 2024 | 1.71 | 1.92 | 1.67 | 1.85 | 0.15 | 8.82% | 58,948 |
| Dec 27, 2024 | 1.60 | 1.74 | 1.60 | 1.70 | 0.02 | 1.19% | 49,800 |
| Dec 26, 2024 | 1.61 | 1.72 | 1.54 | 1.68 | 0.08 | 5.00% | 71,657 |
| Dec 24, 2024 | 1.52 | 1.60 | 1.48 | 1.60 | 0.11 | 7.38% | 38,204 |
| Dec 23, 2024 | 1.45 | 1.50 | 1.41 | 1.49 | 0.02 | 1.36% | 15,636 |
| Dec 20, 2024 | 1.52 | 1.54 | 1.41 | 1.47 | 0.02 | 1.38% | 9,900 |
| Dec 19, 2024 | 1.60 | 1.70 | 1.37 | 1.45 | -0.17 | -10.49% | 73,100 |
| Dec 18, 2024 | 1.69 | 1.75 | 1.51 | 1.62 | -0.06 | -3.57% | 26,817 |
| Dec 17, 2024 | 1.69 | 1.74 | 1.67 | 1.68 | -0.02 | -1.18% | 18,700 |
| Dec 16, 2024 | 1.67 | 1.75 | 1.64 | 1.70 | 0.00 | 0.00% | 23,708 |
| Dec 13, 2024 | 1.88 | 1.89 | 1.65 | 1.70 | -0.18 | -9.57% | 30,736 |
| Dec 12, 2024 | 1.58 | 1.94 | 1.58 | 1.88 | 0.28 | 17.50% | 137,017 |
| Dec 11, 2024 | 1.51 | 1.60 | 1.49 | 1.60 | 0.04 | 2.56% | 30,600 |
| Dec 10, 2024 | 1.70 | 1.70 | 1.52 | 1.56 | -0.09 | -5.45% | 47,800 |
| Dec 9, 2024 | 1.51 | 1.65 | 1.51 | 1.65 | 0.12 | 7.84% | 37,000 |
| Dec 6, 2024 | 1.59 | 1.59 | 1.53 | 1.53 | -0.01 | -0.65% | 26,000 |
| Dec 5, 2024 | 1.61 | 1.65 | 1.53 | 1.54 | -0.05 | -3.14% | 36,000 |
| Dec 4, 2024 | 1.60 | 1.64 | 1.52 | 1.59 | 0.06 | 3.92% | 20,200 |
| Dec 3, 2024 | 1.64 | 1.69 | 1.52 | 1.53 | -0.09 | -5.56% | 32,105 |
| Dec 2, 2024 | 1.55 | 1.73 | 1.55 | 1.62 | 0.02 | 1.25% | 33,700 |
| Nov 29, 2024 | 1.78 | 1.88 | 1.54 | 1.60 | -0.25 | -13.51% | 38,600 |
| Nov 27, 2024 | 1.93 | 1.93 | 1.85 | 1.85 | -0.03 | -1.60% | 2,700 |
| Nov 26, 2024 | 1.69 | 1.92 | 1.69 | 1.88 | 0.19 | 11.24% | 29,100 |
| Nov 25, 2024 | 1.50 | 1.78 | 1.50 | 1.69 | 0.12 | 7.64% | 40,500 |
| Nov 22, 2024 | 1.58 | 1.60 | 1.55 | 1.57 | -0.01 | -0.63% | 21,574 |
| Nov 21, 2024 | 1.41 | 1.65 | 1.41 | 1.58 | 0.11 | 7.48% | 50,421 |
| Nov 20, 2024 | 1.38 | 1.56 | 1.38 | 1.47 | 0.12 | 8.89% | 68,929 |
| Nov 19, 2024 | 1.40 | 1.41 | 1.35 | 1.35 | -0.06 | -4.26% | 1,929 |
| Nov 18, 2024 | 1.40 | 1.47 | 1.37 | 1.41 | -0.01 | -0.70% | 7,907 |
| Nov 15, 2024 | 1.41 | 1.47 | 1.35 | 1.42 | 0.07 | 5.19% | 11,100 |
| Nov 14, 2024 | 1.38 | 1.43 | 1.31 | 1.35 | -0.09 | -6.25% | 4,405 |
| Nov 13, 2024 | 1.44 | 1.52 | 1.39 | 1.44 | -0.04 | -2.70% | 7,000 |
| Nov 12, 2024 | 1.48 | 1.56 | 1.44 | 1.48 | 0.01 | 0.68% | 10,938 |
| Nov 11, 2024 | 1.41 | 1.50 | 1.40 | 1.47 | 0.06 | 4.26% | 16,324 |
| Nov 8, 2024 | 1.37 | 1.45 | 1.37 | 1.41 | 0.06 | 4.44% | 21,142 |
| Nov 7, 2024 | 1.29 | 1.40 | 1.27 | 1.35 | 0.02 | 1.50% | 32,700 |
| Nov 6, 2024 | 1.34 | 1.36 | 1.25 | 1.33 | -0.08 | -5.67% | 17,400 |
| Nov 5, 2024 | 1.40 | 1.41 | 1.36 | 1.41 | 0.03 | 2.17% | 3,300 |
| Nov 4, 2024 | 1.41 | 1.42 | 1.37 | 1.38 | 0.02 | 1.47% | 1,500 |
| Nov 1, 2024 | 1.41 | 1.43 | 1.36 | 1.36 | -0.02 | -1.45% | 2,544 |
| Oct 31, 2024 | 1.49 | 1.49 | 1.35 | 1.38 | -0.10 | -6.76% | 20,937 |