Skip to main content
Bon Natural Life Limited (BON)
NASDAQ: BON · Real-Time Price · USD
1.490
+0.030 (2.05%)
At close: Mar 9, 2026, 4:00 PM EDT
1.490
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:00 PM EDT

Bon Natural Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.401.451.391.48-1.37%18,425
Mar 6, 20261.431.541.411.461.46-17,201
Mar 5, 20261.611.621.391.461.46-9.32%56,037
Mar 4, 20261.591.641.581.611.61-0.62%20,309
Mar 3, 20261.611.681.581.621.62-1.22%32,749
Mar 2, 20261.701.701.601.641.64-3.53%23,496
Feb 27, 20261.651.741.631.701.703.79%26,010
Feb 26, 20261.621.741.581.641.64-0.12%39,547
Feb 25, 20261.551.641.551.641.642.50%12,366
Feb 24, 20261.551.621.551.601.603.23%34,648
Feb 23, 20261.591.591.531.551.55-2.52%24,907
Feb 20, 20261.611.661.521.591.59-4.22%86,622
Feb 19, 20261.541.721.421.661.660.61%2,401,561
Feb 18, 20261.631.661.621.651.651.23%14,435
Feb 17, 20261.721.721.571.631.63-0.61%14,202
Feb 13, 20261.601.641.601.641.64-24,020
Feb 12, 20261.631.681.631.641.64-0.61%13,055
Feb 11, 20261.601.671.591.651.651.23%14,068
Feb 10, 20261.581.661.581.631.631.87%12,931
Feb 9, 20261.631.641.581.601.60-1.84%37,073
Feb 6, 20261.651.681.631.631.63-11,833
Feb 5, 20261.631.671.631.631.63-18,901
Feb 4, 20261.671.671.631.631.63-2.40%26,970
Feb 3, 20261.681.731.651.671.67-0.60%79,507
Feb 2, 20261.691.691.651.681.680.60%12,607
Jan 30, 20261.671.741.651.671.671.21%32,641
Jan 29, 20261.651.671.651.651.65-16,065
Jan 28, 20261.641.671.631.651.65-1.79%15,517
Jan 27, 20261.661.701.651.681.68-0.30%20,054
Jan 26, 20261.701.701.651.691.69-0.88%25,445
Jan 23, 20261.701.721.691.701.700.59%13,304
Jan 22, 20261.661.721.661.691.69-1.17%21,738
Jan 21, 20261.661.731.661.711.713.01%27,168
Jan 20, 20261.681.711.661.661.66-1.19%13,455
Jan 16, 20261.611.711.611.681.68-3.45%13,505
Jan 15, 20261.741.741.681.741.74-12,209
Jan 14, 20261.751.751.701.741.741.16%10,910
Jan 13, 20261.701.721.701.721.721.18%13,648
Jan 12, 20261.611.701.611.701.700.59%82,715
Jan 9, 20261.701.701.641.691.69-0.59%17,115
Jan 8, 20261.681.711.551.701.70-0.58%12,281
Jan 7, 20261.701.731.691.711.711.18%14,072
Jan 6, 20261.661.701.651.691.69-0.59%16,210
Jan 5, 20261.701.701.611.701.70-0.58%21,266
Jan 2, 20261.551.721.501.711.717.55%21,274
Dec 31, 20251.491.601.451.591.595.30%58,417
Dec 30, 20251.571.571.461.511.510.67%69,509
Dec 29, 20251.561.621.501.501.50-6.83%31,986
Dec 26, 20251.581.651.541.611.61-2.42%38,605
Dec 24, 20251.571.701.571.651.654.43%19,935
Dec 23, 20251.631.701.571.581.580.64%38,138
Dec 22, 20251.731.741.541.571.57-7.92%54,090
Dec 19, 20251.721.761.701.711.71-0.87%37,277
Dec 18, 20251.791.791.701.721.72-3.91%22,469
Dec 17, 20251.761.801.711.791.79-13,695
Dec 16, 20251.861.861.671.791.792.29%31,047
Dec 15, 20251.781.791.741.751.75-3.42%71,526
Dec 12, 20251.761.831.651.811.81-2.63%17,035
Dec 11, 20251.851.891.821.861.86-1.69%34,360
Dec 10, 20251.921.931.871.891.898.17%190,514
Dec 9, 20251.801.831.751.751.75-4.89%15,291
Dec 8, 20251.821.881.821.841.842.79%17,046
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