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

Bon Natural Life Ltd (NQ: BON )

4.270 +0.060 (+1.43%)
Streaming Delayed Price Updated: 11:08 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 (%)
Mar 31, 2022 3.610 3.760 3.610 3.610 10,829 -0.16(-4.24%)
Mar 30, 2022 3.620 3.800 3.510 3.770 25,225 +0.20(+5.60%)
Mar 29, 2022 3.300 3.700 3.240 3.570 20,120 +0.17(+5.00%)
Mar 28, 2022 3.800 3.800 3.300 3.400 38,556 +0.04(+1.19%)
Mar 25, 2022 3.503 3.590 3.310 3.360 33,920 -0.37(-9.92%)
Mar 24, 2022 3.540 3.799 3.455 3.730 20,390 +0.27(+7.80%)
Mar 23, 2022 3.495 3.546 3.460 3.460 2,020 -0.16(-4.42%)
Mar 22, 2022 3.620 3.620 3.370 3.620 34,044 +0.02(+0.56%)
Mar 21, 2022 3.810 3.910 3.548 3.600 29,030 -0.20(-5.26%)
Mar 18, 2022 3.730 4.000 3.480 3.800 76,952 +0.28(+7.95%)
Mar 17, 2022 3.230 3.570 3.230 3.520 21,950 +0.22(+6.67%)
Mar 16, 2022 3.180 3.480 3.140 3.300 36,154 +0.35(+11.86%)
Mar 15, 2022 3.620 3.615 2.900 2.950 88,967 -0.64(-17.83%)
Mar 14, 2022 3.830 4.000 3.560 3.590 102,506 -0.24(-6.27%)
Mar 11, 2022 4.180 4.180 3.760 3.830 66,740 -0.06(-1.54%)
Mar 10, 2022 3.958 4.575 3.820 3.890 313,870 +0.09(+2.37%)
Mar 09, 2022 3.840 4.200 3.750 3.800 20,046 -0.14(-3.55%)
Mar 08, 2022 4.220 4.250 3.760 3.940 72,505 -0.40(-9.22%)
Mar 07, 2022 4.730 4.808 4.098 4.340 76,871 -0.42(-8.82%)
Mar 04, 2022 4.080 4.760 4.080 4.760 228,876 +0.76(+19.00%)
Mar 03, 2022 3.860 4.130 3.520 4.000 115,108 +0.02(+0.38%)
Mar 02, 2022 3.880 4.080 3.760 3.985 32,782 -0.03(-0.87%)
Mar 01, 2022 3.910 4.170 3.910 4.020 15,005 +0.11(+2.81%)
Feb 28, 2022 3.950 4.210 3.880 3.910 24,949 -0.01(-0.26%)
Feb 25, 2022 3.760 3.920 3.810 3.920 32,998 +0.16(+4.26%)
Feb 24, 2022 3.790 3.920 3.760 3.760 18,896 -0.03(-0.79%)
Feb 23, 2022 3.890 3.970 3.770 3.790 17,150 -0.10(-2.57%)
Feb 22, 2022 3.693 3.890 3.693 3.890 7,201 +0.03(+0.78%)
Feb 18, 2022 3.860 0 -0.05(-1.28%)
Feb 17, 2022 3.920 4.070 3.840 3.910 81,425 +0.05(+1.30%)
Feb 16, 2022 3.870 3.910 3.690 3.860 48,709 -0.05(-1.28%)
Feb 15, 2022 3.980 3.990 3.839 3.910 12,822 +0.03(+0.77%)
Feb 14, 2022 4.020 4.030 3.750 3.880 76,927 -0.05(-1.27%)
Feb 11, 2022 3.890 3.990 3.800 3.930 45,712 -0.01(-0.25%)
Feb 10, 2022 3.880 4.010 3.820 3.940 53,631 +0.05(+1.29%)
Feb 09, 2022 3.880 4.090 3.720 3.890 83,158 -0.02(-0.51%)
Feb 08, 2022 4.130 4.220 3.760 3.910 271,871 -0.21(-5.10%)
Feb 07, 2022 4.100 4.300 4.050 4.120 160,057 +0.03(+0.73%)
Feb 04, 2022 3.960 4.350 3.950 4.090 690,740 +0.02(+0.49%)
Feb 03, 2022 4.020 4.330 4.070 11,472,944 +0.71(+20.95%)
Feb 02, 2022 3.230 3.380 3.200 3.365 269,401 +0.06(+1.66%)
Feb 01, 2022 3.390 3.400 3.290 3.310 17,034 -0.01(-0.30%)
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%)
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.