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

Bon Natural Life Ltd (NQ: BON )

2.840 +0.040 (+1.43%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 21, 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, 2023 1.580 1.640 1.331 1.420 56,164 -0.12(-7.79%)
Mar 30, 2023 1.480 1.590 1.400 1.540 29,624 +0.06(+4.05%)
Mar 29, 2023 1.520 1.520 1.360 1.480 30,107 +0.00(+0.00%)
Mar 28, 2023 1.330 1.495 1.330 1.480 20,716 +0.11(+8.03%)
Mar 27, 2023 1.250 1.580 1.230 1.370 163,040 +0.12(+9.60%)
Mar 24, 2023 1.200 1.260 1.173 1.250 93,728 +0.04(+3.31%)
Mar 23, 2023 1.230 1.300 1.180 1.210 109,585 -0.07(-5.47%)
Mar 22, 2023 1.380 1.440 1.260 1.280 94,777 -0.14(-9.86%)
Mar 21, 2023 1.520 1.578 1.400 1.420 58,339 -0.04(-2.74%)
Mar 20, 2023 1.620 1.663 1.430 1.460 100,090 -0.05(-3.31%)
Mar 17, 2023 1.610 1.720 1.400 1.510 196,327 -0.17(-10.12%)
Mar 16, 2023 1.625 1.690 1.586 1.680 9,941 +0.02(+1.20%)
Mar 15, 2023 1.780 1.780 1.530 1.660 54,909 -0.07(-4.05%)
Mar 14, 2023 1.610 1.760 1.540 1.730 32,550 +0.12(+7.45%)
Mar 13, 2023 1.560 1.660 1.530 1.610 28,961 +0.05(+3.21%)
Mar 10, 2023 1.450 1.640 1.390 1.560 43,402 +0.15(+10.64%)
Mar 09, 2023 1.990 2.060 1.350 1.410 455,332 -0.59(-29.50%)
Mar 08, 2023 1.970 2.090 1.820 2.000 29,592 -0.03(-1.48%)
Mar 07, 2023 2.090 2.330 1.780 2.030 436,114 -0.15(-6.88%)
Mar 06, 2023 2.430 2.430 2.000 2.180 131,616 -0.25(-10.29%)
Mar 03, 2023 2.310 2.580 2.310 2.430 36,067 -0.12(-4.71%)
Mar 02, 2023 2.470 2.560 2.300 2.550 88,708 +0.03(+1.19%)
Mar 01, 2023 2.500 2.570 2.361 2.520 68,208 +0.07(+2.86%)
Feb 28, 2023 2.240 2.470 2.175 2.450 105,532 +0.25(+11.36%)
Feb 27, 2023 1.990 2.360 1.840 2.200 100,708 +0.13(+6.28%)
Feb 24, 2023 2.120 2.445 1.950 2.070 85,564 -0.13(-5.91%)
Feb 23, 2023 2.210 2.400 1.990 2.200 102,473 -0.05(-2.22%)
Feb 22, 2023 1.800 2.340 1.750 2.250 298,442 +0.38(+20.32%)
Feb 21, 2023 1.540 1.870 1.520 1.870 152,980 +0.32(+20.54%)
Feb 17, 2023 1.370 1.560 1.221 1.551 150,441 +0.24(+18.43%)
Feb 16, 2023 1.260 1.310 1.220 1.310 8,691 +0.06(+4.38%)
Feb 15, 2023 1.230 1.300 1.230 1.255 4,452 +0.01(+1.21%)
Feb 14, 2023 1.370 1.370 1.200 1.240 20,213 -0.07(-5.34%)
Feb 13, 2023 1.280 1.310 1.260 1.310 12,416 +0.05(+3.97%)
Feb 10, 2023 1.410 1.540 1.110 1.260 161,884 +0.05(+4.13%)
Feb 09, 2023 1.310 1.310 1.210 1.210 4,995 -0.08(-5.98%)
Feb 08, 2023 1.230 1.360 1.210 1.287 6,795 +0.05(+3.79%)
Feb 07, 2023 1.230 1.290 1.220 1.240 8,964 -0.02(-1.59%)
Feb 06, 2023 1.260 1.350 1.240 1.260 10,300 -0.05(-3.82%)
Feb 03, 2023 1.290 1.310 1.260 1.310 16,671 +0.01(+0.77%)
Feb 02, 2023 1.350 1.400 1.300 1.300 14,924 +0.00(+0.00%)
Feb 01, 2023 1.270 1.351 1.270 1.300 37,414 +0.00(+0.01%)
Jan 31, 2023 1.450 1.450 1.260 1.300 58,430 -0.08(-5.80%)
Jan 30, 2023 1.330 1.540 1.300 1.380 219,879 +0.21(+17.95%)
Jan 27, 2023 1.280 1.280 1.160 1.170 16,203 +0.00(+0.00%)
Jan 26, 2023 1.220 1.240 1.170 1.170 38,295 -0.05(-4.10%)
Jan 25, 2023 1.150 1.246 1.150 1.220 43,979 +0.07(+6.09%)
Jan 24, 2023 1.200 1.280 1.110 1.150 76,277 -0.02(-1.71%)
Jan 23, 2023 1.400 1.460 1.080 1.170 172,051 -0.29(-19.86%)
Jan 20, 2023 1.420 1.540 1.420 1.460 32,372 +0.03(+2.03%)
Jan 19, 2023 1.420 1.499 1.340 1.431 27,204 -0.05(-3.31%)
Jan 18, 2023 1.510 1.537 1.370 1.480 30,866 -0.01(-0.67%)
Jan 17, 2023 1.330 1.560 1.330 1.490 29,871 +0.09(+6.43%)
Jan 13, 2023 1.350 1.440 1.295 1.400 22,419 +0.04(+2.94%)
Jan 12, 2023 1.315 1.380 1.286 1.360 24,269 +0.06(+4.62%)
Jan 11, 2023 1.260 1.320 1.260 1.300 12,580 +0.05(+4.00%)
Jan 10, 2023 1.280 1.320 1.250 1.250 33,825 -0.02(-1.57%)
Jan 09, 2023 1.350 1.470 1.250 1.270 50,496 -0.07(-5.22%)
Jan 06, 2023 1.230 1.350 1.230 1.340 64,176 +0.13(+10.74%)
Jan 05, 2023 1.150 1.300 1.150 1.210 62,149 +0.05(+4.31%)
Jan 04, 2023 1.140 1.188 1.113 1.160 15,440 +0.04(+3.57%)
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.