Bon Natural Life Limited Class A BON
NASDAQ · United States · Health Technology
$1.14-0.04 (-3.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.14 | -3.06% | $1.19 | $1.19 | $1.12 | 4.80K |
| 2026-10-01 | $1.18 | -2.00% | $0.95 | $1.20 | $0.95 | 16.70K |
| 2026-09-30 | $1.20 | 0.00% | $1.19 | $1.21 | $1.18 | 2.40K |
| 2026-09-29 | $1.20 | -1.64% | $1.20 | $1.21 | $1.18 | 5.80K |
| 2026-09-28 | $1.22 | +1.50% | $1.19 | $1.22 | $1.15 | 6.00K |
| 2026-09-25 | $1.20 | -0.66% | $1.18 | $1.21 | $1.18 | 5.60K |
| 2026-09-24 | $1.21 | +1.26% | $1.17 | $1.21 | $1.17 | 3.80K |
| 2026-09-23 | $1.20 | -1.24% | $1.21 | $1.22 | $1.15 | 12.20K |
| 2026-09-22 | $1.21 | +0.17% | $1.19 | $1.23 | $1.19 | 12.60K |
| 2026-09-21 | $1.21 | +1.34% | $1.20 | $1.22 | $1.17 | 25.00K |
| 2026-09-18 | $1.19 | +3.65% | $1.11 | $1.20 | $1.11 | 18.20K |
| 2026-09-17 | $1.15 | +1.77% | $1.12 | $1.16 | $1.03 | 15.40K |
| 2026-09-16 | $1.13 | +2.73% | $1.09 | $1.14 | $1.09 | 7.10K |
| 2026-09-15 | $1.10 | -0.90% | $0.98 | $1.15 | $0.98 | 4.80K |
| 2026-09-14 | $1.11 | 0.00% | $1.16 | $1.16 | $1.11 | 6.20K |
| 2026-09-11 | $1.11 | -3.48% | $1.14 | $1.14 | $1.11 | 3.10K |
| 2026-09-10 | $1.15 | +0.44% | $1.14 | $1.15 | $1.13 | 3.10K |
| 2026-09-09 | $1.14 | +2.23% | $1.14 | $1.15 | $1.10 | 5.50K |
| 2026-09-08 | $1.12 | -3.45% | $1.10 | $1.14 | $1.10 | 5.80K |
| 2026-09-04 | $1.16 | +2.84% | $1.12 | $1.16 | $1.12 | 1.50K |
| 2026-09-03 | $1.13 | -1.05% | $1.10 | $1.13 | $1.10 | 2.70K |
| 2026-09-02 | $1.14 | -3.39% | $1.17 | $1.18 | $1.12 | 6.40K |
| 2026-09-01 | $1.18 | +3.51% | $1.11 | $1.18 | $1.09 | 14.30K |
| 2026-08-31 | $1.14 | -0.44% | $1.14 | $1.14 | $1.11 | 1.70K |
| 2026-08-28 | $1.14 | +0.44% | $1.13 | $1.15 | $1.13 | 3.70K |
| 2026-08-27 | $1.14 | +3.64% | $1.08 | $1.15 | $1.08 | 4.60K |
| 2026-08-26 | $1.10 | -3.51% | $1.13 | $1.13 | $1.10 | 7.80K |
| 2026-08-25 | $1.14 | 0.00% | $1.14 | $1.14 | $1.14 | 2.00K |
| 2026-08-24 | $1.14 | 0.00% | $1.17 | $1.17 | $1.08 | 8.30K |
| 2026-08-21 | $1.14 | -0.87% | $1.14 | $1.15 | $1.11 | 3.90K |
| 2026-08-20 | $1.15 | +0.88% | $1.15 | $1.15 | $1.14 | 1.30K |
| 2026-08-19 | $1.14 | -0.44% | $1.17 | $1.17 | $1.07 | 6.50K |
| 2026-08-18 | $1.14 | +0.44% | $1.15 | $1.15 | $1.12 | 3.90K |
| 2026-08-17 | $1.14 | +3.64% | $1.13 | $1.18 | $1.10 | 22.80K |
| 2026-08-14 | $1.10 | -4.26% | $1.15 | $1.15 | $1.06 | 9.40K |
| 2026-08-13 | $1.15 | -0.09% | $1.15 | $1.15 | $1.10 | 5.10K |
| 2026-08-12 | $1.15 | 0.00% | $1.13 | $1.17 | $1.13 | 4.40K |
| 2026-08-11 | $1.15 | -3.36% | $1.19 | $1.19 | $1.13 | 8.40K |
| 2026-08-10 | $1.19 | +11.21% | $1.13 | $1.19 | $1.09 | 25.00K |
| 2026-08-07 | $1.07 | -1.83% | $1.09 | $1.09 | $1.05 | 2.20K |
| 2026-08-06 | $1.09 | +3.81% | $1.11 | $1.12 | $1.08 | 3.00K |
| 2026-08-05 | $1.05 | -4.55% | $1.10 | $1.13 | $1.05 | 3.60K |
| 2026-08-04 | $1.10 | -0.90% | $1.13 | $1.13 | $1.09 | 12.30K |
| 2026-08-03 | $1.11 | +0.91% | $1.15 | $1.15 | $1.07 | 5.60K |
| 2026-07-31 | $1.10 | -0.54% | $1.13 | $1.15 | $1.09 | 5.10K |
| 2026-07-30 | $1.11 | -1.25% | $1.11 | $1.12 | $1.08 | 7.80K |
| 2026-07-29 | $1.12 | -1.75% | $1.16 | $1.16 | $1.11 | 6.40K |
| 2026-07-28 | $1.14 | +0.18% | $1.15 | $1.18 | $1.11 | 8.50K |
| 2026-07-27 | $1.14 | -0.18% | $1.09 | $1.15 | $1.09 | 13.10K |
| 2026-07-24 | $1.14 | +1.79% | $1.10 | $1.15 | $1.08 | 3.30K |
| 2026-07-23 | $1.12 | -6.67% | $1.13 | $1.16 | $1.08 | 30.90K |
| 2026-07-22 | $1.20 | +3.45% | $1.18 | $1.20 | $1.15 | 17.20K |
| 2026-07-21 | $1.16 | 0.00% | $1.16 | $1.17 | $1.13 | 4.70K |
| 2026-07-20 | $1.16 | 0.00% | $1.19 | $1.19 | $1.16 | 10.60K |
| 2026-07-17 | $1.16 | -1.36% | $1.16 | $1.18 | $1.16 | 2.40K |
| 2026-07-16 | $1.18 | -0.08% | $1.17 | $1.20 | $1.15 | 9.80K |
| 2026-07-15 | $1.18 | -1.92% | $1.16 | $1.20 | $1.15 | 5.90K |
| 2026-07-14 | $1.20 | +3.45% | $1.21 | $1.21 | $1.16 | 8.50K |
| 2026-07-13 | $1.16 | -4.92% | $1.21 | $1.21 | $1.16 | 2.20K |
| 2026-07-10 | $1.22 | +2.52% | $1.25 | $1.25 | $1.20 | 2.50K |
| 2026-07-09 | $1.19 | 0.00% | $1.19 | $1.21 | $1.18 | 3.70K |
| 2026-07-08 | $1.19 | -0.83% | $1.21 | $1.22 | $1.16 | 3.60K |
| 2026-07-07 | $1.20 | +1.69% | $1.17 | $1.22 | $1.15 | 26.50K |
| 2026-07-06 | $1.18 | +0.08% | $1.18 | $1.24 | $1.14 | 3.10K |
| 2026-07-02 | $1.18 | -1.67% | $1.14 | $1.18 | $1.14 | 12.50K |
| 2026-07-01 | $1.20 | -0.25% | $1.16 | $1.20 | $1.14 | 9.10K |
| 2026-06-30 | $1.20 | -0.66% | $1.10 | $1.21 | $1.10 | 11.80K |
| 2026-06-29 | $1.21 | +7.08% | $1.20 | $1.22 | $1.15 | 6.50K |
| 2026-06-26 | $1.13 | -2.59% | $1.16 | $1.22 | $1.13 | 12.90K |
| 2026-06-25 | $1.16 | -4.13% | $1.20 | $1.25 | $1.13 | 17.90K |
| 2026-06-24 | $1.21 | 0.00% | $1.26 | $1.26 | $1.21 | 4.70K |
| 2026-06-23 | $1.21 | 0.00% | $1.20 | $1.26 | $1.20 | 6.50K |
| 2026-06-22 | $1.21 | -0.82% | $1.24 | $1.24 | $1.21 | 10.60K |
| 2026-06-18 | $1.22 | -2.40% | $1.21 | $1.25 | $1.21 | 10.90K |
| 2026-06-17 | $1.25 | +2.46% | $1.28 | $1.28 | $1.22 | 19.50K |
| 2026-06-16 | $1.22 | -4.69% | $1.34 | $1.34 | $1.22 | 5.80K |
| 2026-06-15 | $1.28 | -5.19% | $1.40 | $1.40 | $1.28 | 24.90K |
| 2026-06-12 | $1.35 | -8.78% | $1.43 | $1.44 | $1.27 | 40.50K |
| 2026-06-11 | $1.48 | +0.68% | $1.43 | $1.48 | $1.40 | 22.90K |
| 2026-06-10 | $1.47 | +11.53% | $1.34 | $1.48 | $1.29 | 119.80K |
| 2026-06-09 | $1.32 | -0.15% | $1.27 | $1.32 | $1.27 | 12.20K |
| 2026-06-08 | $1.32 | +5.60% | $1.27 | $1.43 | $1.24 | 57.20K |
| 2026-06-05 | $1.25 | -1.50% | $1.27 | $1.30 | $1.24 | 56.40K |
| 2026-06-04 | $1.27 | +2.34% | $1.26 | $1.27 | $1.18 | 54.90K |
| 2026-06-03 | $1.24 | -1.51% | $1.22 | $1.25 | $1.22 | 6.10K |
| 2026-06-02 | $1.26 | +0.72% | $1.26 | $1.26 | $1.24 | 4.50K |
| 2026-06-01 | $1.25 | -1.34% | $1.22 | $1.27 | $1.18 | 19.70K |
| 2026-05-29 | $1.27 | +2.18% | $1.25 | $1.28 | $1.25 | 3.00K |
| 2026-05-28 | $1.24 | -3.12% | $1.25 | $1.26 | $1.22 | 7.30K |
| 2026-05-27 | $1.28 | 0.00% | $1.26 | $1.29 | $1.15 | 38.70K |