Bon Natural Life Limited (BON)
NASDAQ: BON · Real-Time Price · USD
1.309
+0.024 (1.85%)
At close: Apr 28, 2026, 4:00 PM EDT
1.270
-0.039 (-2.96%)
After-hours: Apr 28, 2026, 4:00 PM EDT
Bon Natural Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 1.87% | 3,561 |
| Apr 27, 2026 | 1.31 | 1.31 | 1.24 | 1.29 | 1.28 | 1.18% | 3,059 |
| Apr 24, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -0.78% | 14,745 |
| Apr 23, 2026 | 1.24 | 1.31 | 1.24 | 1.28 | 1.28 | -2.96% | 6,549 |
| Apr 22, 2026 | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | -2.30% | 3,629 |
| Apr 21, 2026 | 1.35 | 1.35 | 1.29 | 1.35 | 1.35 | 0.75% | 16,826 |
| Apr 20, 2026 | 1.28 | 1.34 | 1.27 | 1.34 | 1.34 | 3.08% | 16,700 |
| Apr 17, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | - | 6,592 |
| Apr 16, 2026 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | - | 7,051 |
| Apr 15, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 0.78% | 5,563 |
| Apr 14, 2026 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | - | 13,511 |
| Apr 13, 2026 | 1.26 | 1.29 | 1.23 | 1.29 | 1.29 | -1.53% | 18,774 |
| Apr 10, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 1,635 |
| Apr 9, 2026 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 13,553 |
| Apr 8, 2026 | 1.27 | 1.32 | 1.26 | 1.32 | 1.32 | -0.75% | 3,378 |
| Apr 7, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | - | 26,498 |
| Apr 6, 2026 | 1.24 | 1.34 | 1.24 | 1.33 | 1.33 | 3.91% | 34,206 |
| Apr 2, 2026 | 1.28 | 1.30 | 1.21 | 1.28 | 1.28 | - | 27,111 |
| Apr 1, 2026 | 1.26 | 1.31 | 1.25 | 1.28 | 1.28 | -0.78% | 23,895 |
| Mar 31, 2026 | 1.34 | 1.39 | 1.13 | 1.29 | 1.29 | -0.77% | 114,287 |
| Mar 30, 2026 | 1.35 | 1.37 | 1.26 | 1.30 | 1.30 | -4.41% | 44,460 |
| Mar 27, 2026 | 1.47 | 1.47 | 1.34 | 1.36 | 1.36 | - | 20,368 |
| Mar 26, 2026 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | - | 21,359 |
| Mar 25, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -2.16% | 12,551 |
| Mar 24, 2026 | 1.38 | 1.41 | 1.33 | 1.39 | 1.39 | -2.11% | 13,181 |
| Mar 23, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 10,139 |
| Mar 20, 2026 | 1.43 | 1.50 | 1.38 | 1.43 | 1.43 | -1.38% | 25,454 |
| Mar 19, 2026 | 1.40 | 1.47 | 1.39 | 1.45 | 1.45 | -1.29% | 13,751 |
| Mar 18, 2026 | 1.52 | 1.52 | 1.35 | 1.47 | 1.47 | -1.41% | 20,560 |
| Mar 17, 2026 | 1.45 | 1.56 | 1.45 | 1.49 | 1.49 | 0.68% | 10,336 |
| Mar 16, 2026 | 1.46 | 1.57 | 1.41 | 1.48 | 1.48 | - | 13,017 |
| Mar 13, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | 2.07% | 10,405 |
| Mar 12, 2026 | 1.50 | 1.55 | 1.32 | 1.45 | 1.45 | -3.97% | 22,985 |
| Mar 11, 2026 | 1.48 | 1.54 | 1.48 | 1.51 | 1.51 | 1.34% | 10,247 |
| Mar 10, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | - | 16,780 |
| Mar 9, 2026 | 1.40 | 1.50 | 1.39 | 1.49 | 1.49 | 2.05% | 33,043 |
| Mar 6, 2026 | 1.43 | 1.54 | 1.41 | 1.46 | 1.46 | - | 17,201 |
| Mar 5, 2026 | 1.61 | 1.62 | 1.39 | 1.46 | 1.46 | -9.32% | 56,037 |
| Mar 4, 2026 | 1.59 | 1.64 | 1.58 | 1.61 | 1.61 | -0.62% | 20,309 |
| Mar 3, 2026 | 1.61 | 1.68 | 1.58 | 1.62 | 1.62 | -1.22% | 32,749 |
| Mar 2, 2026 | 1.70 | 1.70 | 1.60 | 1.64 | 1.64 | -3.53% | 23,496 |
| Feb 27, 2026 | 1.65 | 1.74 | 1.63 | 1.70 | 1.70 | 3.79% | 26,010 |
| Feb 26, 2026 | 1.62 | 1.74 | 1.58 | 1.64 | 1.64 | -0.12% | 39,547 |
| Feb 25, 2026 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | 2.50% | 12,366 |
| Feb 24, 2026 | 1.55 | 1.62 | 1.55 | 1.60 | 1.60 | 3.23% | 34,648 |
| Feb 23, 2026 | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | -2.52% | 24,907 |
| Feb 20, 2026 | 1.61 | 1.66 | 1.52 | 1.59 | 1.59 | -4.22% | 86,622 |
| Feb 19, 2026 | 1.54 | 1.72 | 1.42 | 1.66 | 1.66 | 0.61% | 2,401,561 |
| Feb 18, 2026 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 14,435 |
| Feb 17, 2026 | 1.72 | 1.72 | 1.57 | 1.63 | 1.63 | -0.61% | 14,202 |
| Feb 13, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | - | 24,020 |
| Feb 12, 2026 | 1.63 | 1.68 | 1.63 | 1.64 | 1.64 | -0.61% | 13,055 |
| Feb 11, 2026 | 1.60 | 1.67 | 1.59 | 1.65 | 1.65 | 1.23% | 14,068 |
| Feb 10, 2026 | 1.58 | 1.66 | 1.58 | 1.63 | 1.63 | 1.87% | 12,931 |
| Feb 9, 2026 | 1.63 | 1.64 | 1.58 | 1.60 | 1.60 | -1.84% | 37,073 |
| Feb 6, 2026 | 1.65 | 1.68 | 1.63 | 1.63 | 1.63 | - | 11,833 |
| Feb 5, 2026 | 1.63 | 1.67 | 1.63 | 1.63 | 1.63 | - | 18,901 |
| Feb 4, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -2.40% | 26,970 |
| Feb 3, 2026 | 1.68 | 1.73 | 1.65 | 1.67 | 1.67 | -0.60% | 79,507 |
| Feb 2, 2026 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | 0.60% | 12,607 |
| Jan 30, 2026 | 1.67 | 1.74 | 1.65 | 1.67 | 1.67 | 1.21% | 32,641 |
| Jan 29, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | - | 16,065 |
| Jan 28, 2026 | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | -1.79% | 15,517 |
| Jan 27, 2026 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | -0.30% | 20,054 |
| Jan 26, 2026 | 1.70 | 1.70 | 1.65 | 1.69 | 1.69 | -0.88% | 25,445 |
| Jan 23, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 13,304 |
| Jan 22, 2026 | 1.66 | 1.72 | 1.66 | 1.69 | 1.69 | -1.17% | 21,738 |
| Jan 21, 2026 | 1.66 | 1.73 | 1.66 | 1.71 | 1.71 | 3.01% | 27,168 |
| Jan 20, 2026 | 1.68 | 1.71 | 1.66 | 1.66 | 1.66 | -1.19% | 13,455 |
| Jan 16, 2026 | 1.61 | 1.71 | 1.61 | 1.68 | 1.68 | -3.45% | 13,505 |
| Jan 15, 2026 | 1.74 | 1.74 | 1.68 | 1.74 | 1.74 | - | 12,209 |
| Jan 14, 2026 | 1.75 | 1.75 | 1.70 | 1.74 | 1.74 | 1.16% | 10,910 |
| Jan 13, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 13,648 |
| Jan 12, 2026 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | 0.59% | 82,715 |
| Jan 9, 2026 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | -0.59% | 17,115 |
| Jan 8, 2026 | 1.68 | 1.71 | 1.55 | 1.70 | 1.70 | -0.58% | 12,281 |
| Jan 7, 2026 | 1.70 | 1.73 | 1.69 | 1.71 | 1.71 | 1.18% | 14,072 |
| Jan 6, 2026 | 1.66 | 1.70 | 1.65 | 1.69 | 1.69 | -0.59% | 16,210 |
| Jan 5, 2026 | 1.70 | 1.70 | 1.61 | 1.70 | 1.70 | -0.58% | 21,266 |
| Jan 2, 2026 | 1.55 | 1.72 | 1.50 | 1.71 | 1.71 | 7.55% | 21,274 |
| Dec 31, 2025 | 1.49 | 1.60 | 1.45 | 1.59 | 1.59 | 5.30% | 58,417 |
| Dec 30, 2025 | 1.57 | 1.57 | 1.46 | 1.51 | 1.51 | 0.67% | 69,509 |
| Dec 29, 2025 | 1.56 | 1.62 | 1.50 | 1.50 | 1.50 | -6.83% | 31,986 |
| Dec 26, 2025 | 1.58 | 1.65 | 1.54 | 1.61 | 1.61 | -2.42% | 38,605 |
| Dec 24, 2025 | 1.57 | 1.70 | 1.57 | 1.65 | 1.65 | 4.43% | 19,935 |
| Dec 23, 2025 | 1.63 | 1.70 | 1.57 | 1.58 | 1.58 | 0.64% | 38,138 |
| Dec 22, 2025 | 1.73 | 1.74 | 1.54 | 1.57 | 1.57 | -7.92% | 54,090 |
| Dec 19, 2025 | 1.72 | 1.76 | 1.70 | 1.71 | 1.71 | -0.87% | 37,277 |
| Dec 18, 2025 | 1.79 | 1.79 | 1.70 | 1.72 | 1.72 | -3.91% | 22,469 |
| Dec 17, 2025 | 1.76 | 1.80 | 1.71 | 1.79 | 1.79 | - | 13,695 |
| Dec 16, 2025 | 1.86 | 1.86 | 1.67 | 1.79 | 1.79 | 2.29% | 31,047 |
| Dec 15, 2025 | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | -3.42% | 71,526 |
| Dec 12, 2025 | 1.76 | 1.83 | 1.65 | 1.81 | 1.81 | -2.63% | 17,035 |
| Dec 11, 2025 | 1.85 | 1.89 | 1.82 | 1.86 | 1.86 | -1.69% | 34,360 |
| Dec 10, 2025 | 1.92 | 1.93 | 1.87 | 1.89 | 1.89 | 8.17% | 190,514 |
| Dec 9, 2025 | 1.80 | 1.83 | 1.75 | 1.75 | 1.75 | -4.89% | 15,291 |
| Dec 8, 2025 | 1.82 | 1.88 | 1.82 | 1.84 | 1.84 | 2.79% | 17,046 |
| Dec 5, 2025 | 1.75 | 1.83 | 1.75 | 1.79 | 1.79 | -0.56% | 18,922 |
| Dec 4, 2025 | 1.79 | 1.83 | 1.67 | 1.80 | 1.80 | 0.56% | 30,058 |
| Dec 3, 2025 | 1.78 | 1.82 | 1.75 | 1.79 | 1.79 | -1.10% | 13,376 |