Bon Natural Life Limited (BON)
0.07
0.01 (15.32%)
At close: Apr 11, 2025, 3:59 PM
0.06
-2.77%
After-hours: Apr 11, 2025, 05:59 PM EDT
Bon Natural Life Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 0.11 | 0.11 | 0.13 | 0.13 | 0.06 | 0.07 | 0.07 | 0.07 | 16.67% | 652,890,021 |
| Apr 10, 2025 | 0.05 | 0.05 | 0.06 | 0.06 | 0.05 | 0.05 | 0.06 | 0.06 | 0.00% | 9,058,900 |
| Apr 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 0.05 | 0.06 | 0.06 | 0.00% | 14,592,411 |
| Apr 8, 2025 | 0.06 | 0.06 | 0.08 | 0.07 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 19,720,241 |
| Apr 7, 2025 | 0.06 | 0.06 | 0.10 | 0.10 | 0.06 | 0.06 | 0.07 | 0.07 | 16.67% | 98,920,220 |
| Apr 4, 2025 | 0.06 | 0.06 | 0.08 | 0.07 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 28,103,500 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.09 | 0.09 | 0.05 | 0.05 | 0.06 | 0.06 | -14.29% | 70,693,911 |
| Apr 2, 2025 | 0.08 | 0.08 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | 0.07 | -22.22% | 25,904,700 |
| Apr 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.08 | 0.08 | 0.09 | 0.09 | 0.00% | 19,828,007 |
| Mar 31, 2025 | 0.10 | 0.10 | 0.11 | 0.11 | 0.08 | 0.08 | 0.09 | 0.09 | -25.00% | 31,268,100 |
| Mar 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.11 | 0.11 | 0.12 | 0.12 | -20.00% | 40,355,500 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 29,508,000 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.18 | 0.18 | 0.15 | 0.15 | 0.16 | 0.16 | 0.00% | 74,307,711 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.18 | 0.18 | 0.14 | 0.14 | 0.16 | 0.16 | 6.67% | 153,122,512 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 53,610,400 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.15 | 0.15 | 0.17 | 0.17 | -34.62% | 51,325,200 |
| Mar 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.24 | 0.24 | 0.26 | 0.26 | -25.71% | 36,733,007 |
| Mar 19, 2025 | 0.40 | 0.40 | 0.41 | 0.41 | 0.34 | 0.34 | 0.35 | 0.35 | -25.53% | 33,812,211 |
| Mar 18, 2025 | 0.59 | 0.59 | 0.63 | 0.63 | 0.47 | 0.47 | 0.47 | 0.47 | -22.95% | 35,100,931 |
| Mar 17, 2025 | 0.82 | 0.82 | 0.87 | 0.87 | 0.55 | 0.55 | 0.61 | 0.61 | -57.64% | 22,957,738 |
| Mar 14, 2025 | 1.61 | 1.61 | 2.95 | 2.95 | 1.14 | 1.14 | 1.44 | 1.44 | 94.59% | 83,998,100 |
| Mar 13, 2025 | 0.85 | 0.85 | 1.51 | 1.51 | 0.74 | 0.74 | 0.74 | 0.74 | -9.76% | 20,412,234 |
| Mar 12, 2025 | 0.92 | 0.92 | 1.43 | 1.43 | 0.82 | 0.82 | 0.82 | 0.82 | -10.87% | 981,934 |
| Mar 11, 2025 | 1.05 | 1.05 | 1.14 | 1.14 | 0.92 | 0.92 | 0.92 | 0.92 | -19.30% | 440,619 |
| Mar 10, 2025 | 0.98 | 0.98 | 1.21 | 1.21 | 0.95 | 0.95 | 1.14 | 1.14 | 20.00% | 312,894 |
| Mar 7, 2025 | 0.89 | 0.89 | 1.09 | 1.09 | 0.82 | 0.82 | 0.95 | 0.95 | 5.56% | 148,026 |
| Mar 6, 2025 | 0.87 | 0.87 | 0.95 | 0.95 | 0.87 | 0.87 | 0.90 | 0.90 | 1.12% | 26,900 |
| Mar 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.88 | 0.88 | 0.89 | 0.89 | -11.88% | 102,500 |
| Mar 4, 2025 | 1.02 | 1.02 | 1.09 | 1.09 | 0.98 | 0.98 | 1.01 | 1.01 | -0.98% | 58,293 |
| Mar 3, 2025 | 0.93 | 0.93 | 1.27 | 1.27 | 0.92 | 0.92 | 1.02 | 1.02 | 4.08% | 618,549 |
| Feb 28, 2025 | 0.91 | 0.91 | 1.65 | 1.65 | 0.89 | 0.89 | 0.98 | 0.98 | 3.16% | 5,459,900 |
| Feb 27, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.91 | 0.91 | 0.95 | 0.95 | -2.06% | 15,409 |
| Feb 26, 2025 | 0.93 | 0.93 | 0.99 | 0.99 | 0.93 | 0.93 | 0.97 | 0.97 | 3.19% | 10,905 |
| Feb 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91 | 0.91 | 0.94 | 0.94 | -14.55% | 113,408 |
| Feb 24, 2025 | 1.11 | 1.11 | 1.14 | 1.14 | 1.06 | 1.06 | 1.10 | 1.10 | -1.79% | 22,300 |
| Feb 21, 2025 | 1.10 | 1.10 | 1.20 | 1.20 | 1.10 | 1.10 | 1.12 | 1.12 | 0.00% | 17,951 |
| Feb 20, 2025 | 1.24 | 1.24 | 1.25 | 1.25 | 1.07 | 1.07 | 1.12 | 1.12 | -11.11% | 58,100 |
| Feb 19, 2025 | 1.24 | 1.24 | 1.27 | 1.27 | 1.21 | 1.21 | 1.26 | 1.26 | -3.08% | 2,123 |
| Feb 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.27 | 1.27 | 1.30 | 1.30 | -1.52% | 6,600 |
| Feb 14, 2025 | 1.31 | 1.31 | 1.34 | 1.34 | 1.28 | 1.28 | 1.32 | 1.32 | 1.54% | 11,800 |
| Feb 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.22 | 1.22 | 1.30 | 1.30 | -1.52% | 3,500 |
| Feb 12, 2025 | 1.27 | 1.27 | 1.32 | 1.32 | 1.25 | 1.25 | 1.32 | 1.32 | 3.13% | 7,400 |
| Feb 11, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.22 | 1.22 | 1.28 | 1.28 | -3.76% | 6,315 |
| Feb 10, 2025 | 1.27 | 1.27 | 1.36 | 1.36 | 1.27 | 1.27 | 1.33 | 1.33 | 4.72% | 4,000 |
| Feb 7, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.23 | 1.23 | 1.27 | 1.27 | -3.79% | 4,439 |
| Feb 6, 2025 | 1.27 | 1.27 | 1.36 | 1.36 | 1.27 | 1.27 | 1.32 | 1.32 | 3.13% | 9,400 |
| Feb 5, 2025 | 1.27 | 1.27 | 1.29 | 1.29 | 1.24 | 1.24 | 1.28 | 1.28 | -0.78% | 9,938 |
| Feb 4, 2025 | 1.19 | 1.19 | 1.30 | 1.30 | 1.19 | 1.19 | 1.29 | 1.29 | 8.40% | 13,804 |
| Feb 3, 2025 | 1.27 | 1.27 | 1.28 | 1.28 | 1.11 | 1.11 | 1.19 | 1.19 | -3.25% | 32,300 |
| Jan 31, 2025 | 1.29 | 1.29 | 1.30 | 1.30 | 1.21 | 1.21 | 1.23 | 1.23 | -4.65% | 42,200 |