Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bon Natural Life Ltd (NQ: BON )

4.280 +0.070 (+1.66%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.230 3.320 54,967 +0.09(+2.79%)
Jan 28, 2022 3.440 3.480 3.210 3.230 34,279 -0.19(-5.56%)
Jan 27, 2022 3.700 3.720 3.300 3.420 127,138 -0.15(-4.20%)
Jan 26, 2022 3.460 3.750 3.150 3.570 195,621 +0.09(+2.59%)
Jan 25, 2022 3.240 3.500 3.030 3.480 116,754 +0.01(+0.29%)
Jan 24, 2022 2.740 3.580 2.660 3.470 629,194 -0.05(-1.42%)
Jan 21, 2022 3.220 4.510 3.220 3.520 13,042,520 +0.29(+8.98%)
Jan 20, 2022 3.160 3.280 3.090 3.230 6,318 -0.02(-0.62%)
Jan 19, 2022 3.070 3.260 3.070 3.250 16,374 +0.06(+1.88%)
Jan 18, 2022 3.190 3.200 3.070 3.190 4,132 -0.06(-1.75%)
Jan 14, 2022 3.247 0 -0.15(-4.51%)
Jan 13, 2022 3.530 3.530 3.330 3.400 19,642 -0.24(-6.59%)
Jan 12, 2022 3.490 3.770 3.442 3.640 20,920 +0.13(+3.70%)
Jan 11, 2022 3.700 3.830 3.280 3.510 42,820 -0.15(-4.10%)
Jan 10, 2022 3.930 3.930 3.260 3.660 37,439 -0.37(-9.18%)
Jan 07, 2022 4.170 4.200 3.847 4.030 18,055 +0.03(+0.75%)
Jan 06, 2022 3.730 4.095 3.730 4.000 16,301 -0.16(-3.85%)
Jan 05, 2022 4.240 4.380 3.840 4.160 29,286 -0.22(-5.02%)
Jan 04, 2022 4.152 4.425 3.470 4.380 22,307 -0.07(-1.57%)
Jan 03, 2022 4.460 4.750 4.150 4.450 31,879 +0.00(+0.00%)
Dec 31, 2021 4.540 4.620 4.010 4.450 13,938 -0.09(-1.98%)
Dec 30, 2021 4.620 4.620 4.470 4.540 8,989 -0.02(-0.44%)
Dec 29, 2021 4.600 4.650 4.520 4.560 5,854 -0.13(-2.77%)
Dec 28, 2021 4.630 4.690 4.600 4.690 4,205 +0.00(+0.00%)
Dec 27, 2021 4.550 4.745 4.495 4.690 13,165 -0.03(-0.64%)
Dec 23, 2021 4.790 4.900 4.630 4.720 11,604 +0.21(+4.66%)
Dec 22, 2021 4.730 4.790 4.510 4.510 6,097 -0.13(-2.89%)
Dec 21, 2021 4.840 4.840 4.400 4.644 21,124 -0.18(-3.65%)
Dec 20, 2021 4.720 4.900 4.660 4.820 13,694 +0.02(+0.42%)
Dec 17, 2021 4.750 5.000 4.700 4.800 4,909 +0.01(+0.21%)
Dec 16, 2021 4.700 4.790 4.520 4.790 8,402 -0.01(-0.21%)
Dec 15, 2021 4.820 4.830 4.510 4.800 6,836 -0.05(-1.07%)
Dec 14, 2021 4.830 4.915 4.830 4.852 5,255 +0.02(+0.45%)
Dec 13, 2021 4.650 4.880 4.460 4.830 38,999 +0.05(+1.13%)
Dec 10, 2021 4.920 4.920 4.680 4.776 10,218 -0.11(-2.34%)
Dec 09, 2021 5.030 5.030 4.805 4.890 6,361 +0.03(+0.62%)
Dec 08, 2021 4.960 5.290 4.860 4.860 4,736 -0.08(-1.62%)
Dec 07, 2021 4.498 5.195 4.498 4.940 52,487 -0.01(-0.20%)
Dec 06, 2021 4.920 5.080 4.710 4.950 14,528 -0.04(-0.70%)
Dec 03, 2021 5.038 5.090 4.555 4.985 14,195 +0.04(+0.71%)
Dec 02, 2021 5.000 5.050 4.810 4.950 13,818 -0.11(-2.16%)
Dec 01, 2021 5.250 5.250 4.880 5.059 13,517 -0.19(-3.64%)
Nov 30, 2021 5.160 5.500 4.938 5.250 20,333 -0.08(-1.50%)
Nov 29, 2021 5.040 5.350 4.959 5.330 14,382 +0.21(+4.10%)
Nov 26, 2021 5.180 5.500 5.011 5.120 10,324 -0.19(-3.58%)
Nov 24, 2021 5.210 5.370 5.150 5.310 10,619 +0.10(+1.92%)
Nov 23, 2021 5.160 5.240 4.710 5.210 32,400 -0.04(-0.76%)
Nov 22, 2021 5.710 5.806 5.230 5.250 22,850 -0.50(-8.70%)
Nov 19, 2021 5.690 5.790 5.000 5.750 28,131 +0.15(+2.68%)
Nov 18, 2021 5.860 5.640 5.560 5.600 15,053 -0.21(-3.61%)
Nov 17, 2021 6.040 6.150 5.800 5.810 17,622 -0.24(-3.97%)
Nov 16, 2021 6.240 6.260 5.980 6.050 10,639 -0.34(-5.32%)
Nov 15, 2021 6.100 6.710 6.060 6.390 14,458 +0.35(+5.79%)
Nov 12, 2021 5.950 6.370 5.935 6.040 12,028 +0.04(+0.67%)
Nov 11, 2021 6.410 6.420 5.700 6.000 27,437 -0.18(-2.91%)
Nov 10, 2021 6.380 6.180 6.180 10,360 -0.08(-1.28%)
Nov 09, 2021 6.650 6.860 6.210 6.260 25,310 -0.34(-5.15%)
Nov 08, 2021 6.600 7.000 6.600 6.600 12,646 -0.03(-0.45%)
Nov 05, 2021 6.410 6.890 6.410 6.630 20,332 +0.17(+2.71%)
Nov 04, 2021 6.340 6.680 6.340 6.455 10,558 +0.28(+4.45%)
Nov 03, 2021 6.310 6.570 6.130 6.180 50,457 +0.01(+0.16%)
Nov 02, 2021 6.700 6.950 6.170 6.170 79,381 -0.47(-7.08%)
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.