Skip to main content
Bon Natural Life Limited (BON)
NASDAQ: BON · Real-Time Price · USD
1.790
-0.010 (-0.56%)
At close: Dec 5, 2025, 4:00 PM EST
1.880
+0.090 (5.03%)
After-hours: Dec 5, 2025, 7:50 PM EST

Bon Natural Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.751.831.751.791.79-0.56%18,922
Dec 4, 20251.791.831.671.801.800.56%30,058
Dec 3, 20251.781.821.751.791.79-1.10%13,376
Dec 2, 20251.731.811.731.811.811.12%12,615
Dec 1, 20251.711.921.701.791.79-3.24%52,030
Nov 28, 20251.831.891.831.851.85-1.60%11,036
Nov 26, 20251.821.891.821.881.882.73%47,842
Nov 25, 20251.721.941.721.831.830.55%152,741
Nov 24, 20251.791.871.751.821.822.25%37,977
Nov 21, 20251.781.801.701.781.781.14%17,660
Nov 20, 20251.701.771.681.761.761.73%40,576
Nov 19, 20251.631.731.611.731.737.45%38,379
Nov 18, 20251.751.781.611.611.61-8.52%69,869
Nov 17, 20251.851.851.761.761.76-6.88%27,101
Nov 14, 20251.881.891.821.891.890.53%140,873
Nov 13, 20251.901.991.861.881.88-1.57%24,434
Nov 12, 20251.942.001.911.911.91-2.55%17,526
Nov 11, 20251.952.001.941.961.96-2.00%6,567
Nov 10, 20252.012.061.862.002.009.29%57,034
Nov 7, 20251.771.921.771.831.83-2.14%119,689
Nov 6, 20251.901.951.871.871.87-1.58%19,252
Nov 5, 20251.991.991.901.901.90-2.06%52,332
Nov 4, 20251.792.001.781.941.9410.23%84,012
Nov 3, 20251.811.901.761.761.76-5.88%102,114
Oct 31, 20251.901.921.831.871.87-1.06%36,732
Oct 30, 20251.901.931.891.891.89-0.53%67,038
Oct 29, 20251.921.951.881.901.90-3.55%46,454
Oct 28, 20251.932.001.881.971.972.60%59,251
Oct 27, 20252.072.071.921.921.92-35,273
Oct 24, 20251.881.941.851.921.922.13%87,705
Oct 23, 20251.921.931.851.881.88-3.09%145,296
Oct 22, 20251.962.051.931.941.94-3.00%83,646
Oct 21, 20251.892.021.892.002.004.71%85,269
Oct 20, 20252.092.101.801.911.91-4.50%226,354
Oct 17, 20252.112.191.902.002.00-6.54%166,196
Oct 16, 20252.202.252.132.142.14-2.73%54,277
Oct 15, 20252.202.332.202.202.20-3.51%133,290
Oct 14, 20252.342.342.152.282.286.54%88,132
Oct 13, 20252.292.312.062.142.141.90%127,503
Oct 10, 20252.302.302.092.102.10-216,772
Oct 9, 20252.022.152.022.102.100.96%179,479
Oct 8, 20252.132.132.012.082.081.96%47,113
Oct 7, 20252.142.142.012.042.04-0.49%68,197
Oct 6, 20252.192.192.022.052.052.50%74,802
Oct 3, 20251.972.021.962.002.001.52%96,287
Oct 2, 20251.962.001.941.971.970.51%104,642
Oct 1, 20251.912.011.911.961.960.51%93,647
Sep 30, 20251.921.991.921.951.95-111,578
Sep 29, 20251.932.021.931.951.951.56%123,810
Sep 26, 20251.891.951.891.921.92-73,892
Sep 25, 20251.891.981.891.921.92-4.95%125,329
Sep 24, 20251.912.061.912.022.028.02%190,622
Sep 23, 20252.032.181.871.871.87-7.88%355,251
Sep 22, 20251.982.101.982.032.032.01%282,190
Sep 19, 20251.892.011.891.991.995.85%177,299
Sep 18, 20251.851.941.851.881.882.17%151,042
Sep 17, 20251.821.861.821.841.84-122,144
Sep 16, 20251.821.861.811.841.84-2.13%214,360
Sep 15, 20251.891.911.871.881.88-1.57%439,363
Sep 12, 20251.881.971.861.911.914.95%317,632
Sep 11, 20251.881.951.791.821.82-5.70%472,071
Sep 10, 20251.781.931.731.931.930.52%1,383,911
Sep 9, 20253.013.401.751.921.9224.68%61,039,991
Sep 8, 20251.511.551.501.541.541.32%230,556
Sep 5, 20251.491.521.471.521.52-93,914
Sep 4, 20251.481.571.481.521.522.70%306,475
Sep 3, 20251.511.511.451.481.48-86,846
Sep 2, 20251.461.531.441.481.484.96%594,948
Aug 29, 20251.421.451.381.411.41-0.49%77,294
Aug 28, 20251.361.421.361.421.421.94%35,424
Aug 27, 20251.361.411.341.391.39-73,180
Aug 26, 20251.341.441.341.391.39-0.71%121,165
Aug 25, 20251.401.421.371.401.401.45%44,138
Aug 22, 20251.341.431.341.381.38-48,386
Aug 21, 20251.311.411.311.381.386.15%82,085
Aug 20, 20251.311.351.271.301.30-3.70%68,422
Aug 19, 20251.331.421.321.351.35-1.46%105,955
Aug 18, 20251.311.381.281.371.375.38%65,991
Aug 15, 20251.301.321.281.301.30-32,697
Aug 14, 20251.301.321.281.301.30-0.76%60,845
Aug 13, 20251.301.331.281.311.310.77%95,827
Aug 12, 20251.271.351.271.301.30-40,014
Aug 11, 20251.291.301.271.301.30-0.76%100,292
Aug 8, 20251.291.321.281.311.312.34%66,196
Aug 7, 20251.281.301.281.281.28-0.78%54,749
Aug 6, 20251.281.301.261.291.29-0.77%95,692
Aug 5, 20251.321.331.291.301.30-2.26%47,706
Aug 4, 20251.321.351.301.331.332.31%41,723
Aug 1, 20251.331.351.291.301.30-5.11%87,500
Jul 31, 20251.311.411.311.371.373.79%110,818
Jul 30, 20251.341.371.301.321.32-3.65%119,460
Jul 29, 20251.371.401.361.371.37-2.14%57,861
Jul 28, 20251.381.461.361.401.401.45%152,628
Jul 25, 20251.411.421.361.381.38-2.13%134,474
Jul 24, 20251.441.471.411.411.41-3.42%221,025
Jul 23, 20251.441.491.441.461.461.39%144,878
Jul 22, 20251.421.491.411.441.441.41%317,784
Jul 21, 20251.561.571.421.421.420.71%1,692,361
Jul 18, 20251.421.491.401.411.41-3.42%101,221
Jul 17, 20251.471.491.421.461.461.39%119,015