Skip to main content

Bon Natural Life Ltd (NQ: BON )

2.930 -0.190 (-6.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 3.155 3.310 2.920 2.930 40,826 -0.19(-6.09%)
May 22, 2024 2.790 3.350 2.750 3.120 111,757 +0.32(+11.43%)
May 21, 2024 2.750 2.870 2.680 2.800 29,652 +0.00(+0.00%)
May 20, 2024 2.560 2.800 2.560 2.800 33,228 +0.27(+10.67%)
May 17, 2024 2.450 2.750 2.450 2.530 31,029 -0.13(-4.89%)
May 16, 2024 2.550 2.660 2.422 2.660 16,066 +0.12(+4.72%)
May 15, 2024 2.680 2.705 2.500 2.540 18,845 -0.21(-7.64%)
May 14, 2024 2.690 3.370 2.620 2.750 81,738 -0.04(-1.32%)
May 13, 2024 2.910 2.940 2.650 2.787 14,132 +0.01(+0.25%)
May 10, 2024 2.990 3.058 2.750 2.780 9,435 -0.19(-6.40%)
May 09, 2024 2.660 2.970 2.660 2.970 30,119 +0.34(+12.93%)
May 08, 2024 2.660 2.760 2.400 2.630 10,415 +0.01(+0.38%)
May 07, 2024 2.890 2.900 2.040 2.620 58,325 -0.16(-5.76%)
May 06, 2024 2.800 3.080 2.730 2.780 28,153 -0.05(-1.77%)
May 03, 2024 2.750 3.500 2.750 2.830 146,646 +0.08(+2.91%)
May 02, 2024 4.150 4.200 1.890 2.750 729,288 -1.10(-28.57%)
May 01, 2024 4.200 4.660 3.730 3.850 68,545 -0.51(-11.74%)
Apr 30, 2024 4.760 4.850 4.300 4.362 22,653 -0.55(-11.16%)
Apr 29, 2024 4.390 5.310 4.210 4.910 221,986 +0.64(+14.94%)
Apr 26, 2024 4.200 4.570 3.900 4.272 44,306 -0.05(-1.12%)
Apr 25, 2024 4.490 4.490 4.100 4.320 28,484 +0.11(+2.61%)
Apr 24, 2024 3.970 4.290 3.970 4.210 21,827 +0.07(+1.69%)
Apr 23, 2024 3.930 4.500 3.550 4.140 241,900 +0.36(+9.52%)
Apr 22, 2024 3.520 4.000 3.520 3.780 87,924 +0.27(+7.69%)
Apr 19, 2024 4.180 4.180 3.310 3.510 56,664 -0.79(-18.37%)
Apr 18, 2024 4.040 4.690 4.040 4.300 81,721 +0.06(+1.36%)
Apr 17, 2024 3.630 4.570 3.630 4.242 119,343 +0.68(+19.17%)
Apr 16, 2024 3.720 4.050 3.470 3.560 37,229 -0.06(-1.79%)
Apr 15, 2024 3.850 4.000 3.625 3.625 38,892 -0.33(-8.23%)
Apr 12, 2024 4.000 4.050 3.890 3.950 27,651 -0.11(-2.71%)
Apr 11, 2024 3.850 4.523 3.820 4.060 83,929 +3.63(+855.29%)
Apr 10, 2024 0.4199 0.4300 0.3951 0.4250 262,647 +0.01(+1.19%)
Apr 09, 2024 0.4400 0.4500 0.4100 0.4200 163,507 +0.00(+0.72%)
Apr 08, 2024 0.4150 0.4175 0.4021 0.4170 136,616 +0.01(+1.73%)
Apr 05, 2024 0.4000 0.4143 0.3951 0.4099 36,952 -0.00(-0.75%)
Apr 04, 2024 0.4000 0.4130 0.3953 0.4130 5,588 +0.01(+3.25%)
Apr 03, 2024 0.4130 0.4130 0.3950 0.4000 31,679 -0.01(-3.61%)
Apr 02, 2024 0.4200 0.4200 0.3900 0.4150 42,169 -0.00(-0.14%)
Apr 01, 2024 0.4109 0.4175 0.4001 0.4156 30,098 +0.00(+1.14%)
Mar 28, 2024 0.4001 0.4109 0.3901 0.4109 13,249 +0.01(+1.46%)
Mar 27, 2024 0.3918 0.4174 0.3700 0.4050 118,173 +0.01(+1.28%)
Mar 26, 2024 0.4250 0.4250 0.3507 0.3999 216,632 -0.01(-2.94%)
Mar 25, 2024 0.4167 0.4350 0.4120 0.4120 33,236 -0.02(-4.19%)
Mar 22, 2024 0.4485 0.4485 0.4100 0.4300 85,747 -0.01(-2.27%)
Mar 21, 2024 0.4412 0.4500 0.4223 0.4400 110,262 -0.01(-2.22%)
Mar 20, 2024 0.4585 0.4600 0.4401 0.4500 41,726 -0.01(-1.85%)
Mar 19, 2024 0.4800 0.4800 0.4401 0.4585 65,051 +0.00(+0.77%)
Mar 18, 2024 0.4750 0.4750 0.4455 0.4550 36,046 -0.01(-1.09%)
Mar 15, 2024 0.4500 0.4700 0.4301 0.4600 120,449 +0.01(+3.14%)
Mar 14, 2024 0.4500 0.4500 0.4300 0.4460 98,845 +0.01(+1.36%)
Mar 13, 2024 0.4389 0.4477 0.4300 0.4400 26,882 +0.00(+0.16%)
Mar 12, 2024 0.4344 0.4400 0.4301 0.4393 30,933 -0.01(-1.90%)
Mar 11, 2024 0.4500 0.4794 0.4300 0.4478 143,173 +0.03(+6.62%)
Mar 08, 2024 0.4888 0.4899 0.4191 0.4200 114,183 -0.03(-6.50%)
Mar 07, 2024 0.4700 0.4709 0.4393 0.4492 41,061 -0.02(-4.61%)
Mar 06, 2024 0.4623 0.4709 0.4470 0.4709 34,281 +0.00(+0.23%)
Mar 05, 2024 0.4610 0.4708 0.4499 0.4698 36,679 +0.01(+2.22%)
Mar 04, 2024 0.4710 0.4710 0.4401 0.4596 33,491 +0.01(+2.13%)
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.