Bon Natural Life Limited (BON)
NASDAQ: BON
· Real-Time Price · USD
1.91
-0.02 (-1.04%)
At close: Sep 11, 2025, 12:06 PM
BON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.78 | 1.93 | 1.73 | 1.93 | n/a | 0.52% | 1,370,418 |
| 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 |
| Sep 4, 2025 | 1.48 | 1.57 | 1.48 | 1.52 | 1.52 | 2.70% | 306,500 |
| Sep 3, 2025 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | 0.00% | 86,846 |
| Sep 2, 2025 | 1.46 | 1.53 | 1.44 | 1.48 | 1.48 | 4.96% | 594,948 |
| Aug 29, 2025 | 1.42 | 1.45 | 1.38 | 1.41 | 1.41 | -0.70% | 77,300 |
| Aug 28, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 2.16% | 35,424 |
| Aug 27, 2025 | 1.36 | 1.41 | 1.34 | 1.39 | 1.39 | 0.00% | 73,200 |
| Aug 26, 2025 | 1.34 | 1.44 | 1.34 | 1.39 | 1.39 | -0.71% | 121,165 |
| Aug 25, 2025 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | 1.45% | 44,138 |
| Aug 22, 2025 | 1.34 | 1.43 | 1.34 | 1.38 | 1.38 | 0.00% | 48,386 |
| Aug 21, 2025 | 1.31 | 1.41 | 1.31 | 1.38 | 1.38 | 6.15% | 82,100 |
| Aug 20, 2025 | 1.31 | 1.35 | 1.27 | 1.30 | 1.30 | -3.70% | 68,422 |
| Aug 19, 2025 | 1.33 | 1.42 | 1.32 | 1.35 | 1.35 | -1.46% | 106,000 |
| Aug 18, 2025 | 1.31 | 1.38 | 1.28 | 1.37 | 1.37 | 5.38% | 66,000 |
| Aug 15, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | 0.00% | 32,700 |
| Aug 14, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 60,845 |
| Aug 13, 2025 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 95,827 |