Skip to main content

Bon Natural Life Ltd (NQ: BON )

1.640 -0.130 (-7.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 1.750 1.800 1.640 1.640 45,337 -0.13(-7.34%)
Oct 07, 2024 1.880 1.930 1.727 1.770 12,516 -0.07(-3.80%)
Oct 04, 2024 1.810 1.872 1.810 1.840 3,773 -0.05(-2.61%)
Oct 03, 2024 1.920 1.930 1.835 1.889 11,453 +0.03(+1.58%)
Oct 02, 2024 1.850 1.870 1.800 1.860 7,089 +0.04(+2.20%)
Oct 01, 2024 1.950 1.980 1.800 1.820 18,723 -0.13(-6.67%)
Sep 30, 2024 1.800 2.090 1.750 1.950 79,418 +0.15(+8.33%)
Sep 27, 2024 1.660 1.810 1.660 1.800 13,016 +0.15(+9.09%)
Sep 26, 2024 1.720 1.720 1.650 1.650 11,577 -0.10(-5.71%)
Sep 25, 2024 1.760 1.790 1.730 1.750 13,334 +0.00(+0.00%)
Sep 24, 2024 1.660 1.760 1.660 1.750 26,235 +0.09(+5.43%)
Sep 23, 2024 1.720 1.749 1.620 1.660 12,953 -0.09(-5.15%)
Sep 20, 2024 1.790 1.840 1.700 1.750 8,526 -0.05(-2.78%)
Sep 19, 2024 1.900 1.950 1.790 1.800 36,469 -0.01(-0.70%)
Sep 18, 2024 1.800 1.850 1.700 1.813 28,918 -0.02(-0.95%)
Sep 17, 2024 1.890 1.891 1.830 1.830 10,805 -0.08(-4.19%)
Sep 16, 2024 1.870 1.950 1.760 1.910 71,852 +0.11(+6.11%)
Sep 13, 2024 1.510 2.090 1.510 1.800 329,773 +0.18(+11.11%)
Sep 12, 2024 1.420 1.790 1.230 1.620 1,234,497 +0.17(+11.72%)
Sep 11, 2024 1.540 1.550 1.380 1.450 37,187 -0.06(-3.97%)
Sep 10, 2024 1.720 1.720 1.510 1.510 70,508 -0.20(-11.70%)
Sep 09, 2024 1.682 1.755 1.648 1.710 9,289 +0.04(+2.40%)
Sep 06, 2024 1.720 1.730 1.640 1.670 12,985 -0.06(-3.46%)
Sep 05, 2024 1.770 1.845 1.680 1.730 14,417 -0.07(-3.90%)
Sep 04, 2024 1.770 1.850 1.750 1.800 10,371 -0.03(-1.64%)
Sep 03, 2024 1.810 1.861 1.780 1.830 10,696 -0.01(-0.54%)
Aug 30, 2024 1.800 1.883 1.800 1.840 7,359 +0.04(+2.23%)
Aug 29, 2024 1.830 1.850 1.770 1.800 6,317 -0.04(-1.94%)
Aug 28, 2024 1.885 1.940 1.790 1.836 12,769 +0.01(+0.31%)
Aug 27, 2024 1.850 1.895 1.800 1.830 10,764 +0.01(+0.70%)
Aug 26, 2024 1.830 1.920 1.790 1.817 45,133 -0.03(-1.51%)
Aug 23, 2024 2.170 2.220 1.580 1.845 110,458 -0.34(-15.75%)
Aug 22, 2024 2.180 2.260 2.180 2.190 4,455 +0.01(+0.27%)
Aug 21, 2024 2.160 2.200 2.110 2.184 4,922 +0.05(+2.54%)
Aug 20, 2024 2.100 2.140 2.100 2.130 4,430 -0.01(-0.47%)
Aug 19, 2024 2.050 2.140 2.050 2.140 8,032 +0.10(+4.90%)
Aug 16, 2024 2.050 2.145 2.040 2.040 10,120 -0.00(-0.10%)
Aug 15, 2024 2.060 2.060 1.980 2.042 6,928 +0.04(+2.11%)
Aug 14, 2024 2.090 2.090 1.980 2.000 4,879 -0.01(-0.50%)
Aug 13, 2024 1.860 2.030 1.860 2.010 3,920 +0.02(+1.01%)
Aug 12, 2024 1.960 2.000 1.960 1.990 9,179 +0.04(+2.05%)
Aug 09, 2024 1.990 2.000 1.940 1.950 11,022 -0.01(-0.51%)
Aug 08, 2024 2.000 2.050 1.940 1.960 6,135 -0.00(-0.09%)
Aug 07, 2024 2.080 2.080 1.920 1.962 21,096 -0.11(-5.23%)
Aug 06, 2024 2.044 2.072 2.044 2.070 2,725 +0.05(+2.48%)
Aug 05, 2024 2.000 2.100 2.000 2.020 9,183 -0.12(-5.61%)
Aug 02, 2024 2.020 2.140 2.020 2.140 4,306 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.