Bon Natural Life Limited (BON)
NASDAQ: BON
· Real-Time Price · USD
1.97
0.01 (0.51%)
At close: Oct 02, 2025, 3:59 PM
1.98
0.76%
Pre-market: Oct 03, 2025, 08:57 AM EDT
BON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.96 | 2.00 | 1.94 | 1.97 | 1.97 | 0.51% | 104,136 |
| Oct 1, 2025 | 1.91 | 2.01 | 1.91 | 1.96 | 1.96 | 0.51% | 93,647 |
| Sep 30, 2025 | 1.92 | 1.99 | 1.92 | 1.95 | 1.95 | 0.00% | 111,578 |
| Sep 29, 2025 | 1.93 | 2.02 | 1.93 | 1.95 | 1.95 | 1.56% | 123,810 |
| Sep 26, 2025 | 1.89 | 1.95 | 1.89 | 1.92 | 1.92 | 0.00% | 73,900 |
| Sep 25, 2025 | 1.89 | 1.98 | 1.89 | 1.92 | 1.92 | -4.95% | 125,329 |
| Sep 24, 2025 | 1.91 | 2.06 | 1.91 | 2.02 | 2.02 | 8.02% | 190,622 |
| Sep 23, 2025 | 2.03 | 2.18 | 1.87 | 1.87 | 1.87 | -7.88% | 355,300 |
| Sep 22, 2025 | 1.98 | 2.10 | 1.98 | 2.03 | 2.03 | 2.01% | 282,200 |
| Sep 19, 2025 | 1.89 | 2.01 | 1.89 | 1.99 | 1.99 | 5.85% | 177,300 |
| Sep 18, 2025 | 1.85 | 1.94 | 1.85 | 1.88 | 1.88 | 2.17% | 151,042 |
| Sep 17, 2025 | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | 0.00% | 122,144 |
| Sep 16, 2025 | 1.82 | 1.86 | 1.81 | 1.84 | 1.84 | -2.13% | 214,400 |
| Sep 15, 2025 | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | -1.57% | 439,400 |
| Sep 12, 2025 | 1.88 | 1.97 | 1.86 | 1.91 | 1.91 | 4.95% | 317,632 |
| Sep 11, 2025 | 1.88 | 1.95 | 1.79 | 1.82 | 1.82 | -5.70% | 472,100 |
| Sep 10, 2025 | 1.78 | 1.93 | 1.73 | 1.93 | 1.93 | 0.52% | 1,383,911 |
| Sep 9, 2025 | 3.01 | 3.40 | 1.75 | 1.92 | 1.92 | 24.68% | 61,040,000 |
| Sep 8, 2025 | 1.51 | 1.55 | 1.50 | 1.54 | 1.54 | 1.32% | 230,600 |
| Sep 5, 2025 | 1.49 | 1.52 | 1.47 | 1.52 | 1.52 | 0.00% | 93,914 |
Page 1 of 54