Skip to main content

Bon Natural Life Ltd (NQ: BON )

0.4000 -0.0050 (-1.23%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 3.790 4.420 3.790 4.320 53,701 +0.55(+14.59%)
May 27, 2022 4.750 4.750 3.610 3.770 120,326 -0.99(-20.80%)
May 26, 2022 4.440 4.830 4.440 4.760 23,291 +0.43(+9.93%)
May 25, 2022 4.420 4.650 4.300 4.330 41,030 -0.22(-4.94%)
May 24, 2022 4.610 4.870 4.330 4.555 96,849 -0.04(-0.76%)
May 23, 2022 4.620 5.020 4.400 4.590 71,829 -0.03(-0.65%)
May 20, 2022 5.200 5.200 4.542 4.620 37,920 -0.29(-5.91%)
May 19, 2022 5.000 5.100 4.580 4.910 75,280 -0.08(-1.60%)
May 18, 2022 5.010 5.111 4.900 4.990 10,747 -0.12(-2.35%)
May 17, 2022 5.050 5.180 4.830 5.110 44,721 +0.00(+0.00%)
May 16, 2022 4.960 5.300 4.701 5.110 49,299 +0.04(+0.79%)
May 13, 2022 5.220 5.840 4.600 5.070 113,769 -0.22(-4.16%)
May 12, 2022 4.940 5.350 4.850 5.290 38,700 +0.20(+3.93%)
May 11, 2022 4.940 5.400 4.590 5.090 71,075 +0.06(+1.19%)
May 10, 2022 5.350 5.350 4.619 5.030 25,322 -0.31(-5.81%)
May 09, 2022 5.080 5.505 4.740 5.340 58,707 +0.24(+4.71%)
May 06, 2022 4.910 5.247 4.230 5.100 182,025 -0.10(-1.92%)
May 05, 2022 6.320 6.469 4.785 5.200 1,565,728 +0.26(+5.26%)
May 04, 2022 5.470 5.540 4.390 4.940 49,311 -0.70(-12.41%)
May 03, 2022 5.960 5.960 5.521 5.640 33,329 +0.02(+0.36%)
May 02, 2022 5.280 5.776 5.220 5.620 69,240 +0.46(+8.91%)
Apr 29, 2022 4.430 5.160 4.430 5.160 67,097 +0.63(+13.91%)
Apr 28, 2022 4.790 5.160 4.420 4.530 122,088 -0.01(-0.22%)
Apr 27, 2022 3.880 4.700 3.850 4.540 49,077 +0.65(+16.71%)
Apr 26, 2022 4.040 4.040 3.690 3.890 25,044 +0.05(+1.30%)
Apr 25, 2022 3.600 3.850 3.600 3.840 18,781 +0.24(+6.67%)
Apr 22, 2022 3.700 3.780 3.490 3.600 41,441 -0.07(-2.04%)
Apr 21, 2022 3.770 3.920 3.580 3.675 56,288 +0.17(+5.00%)
Apr 20, 2022 3.300 3.550 3.180 3.500 23,982 -0.03(-0.85%)
Apr 19, 2022 3.150 3.530 3.154 3.530 8,608 +0.43(+13.87%)
Apr 18, 2022 3.610 3.610 3.100 3.100 3,607 -0.38(-10.79%)
Apr 14, 2022 3.140 3.500 3.050 3.475 55,386 +0.35(+11.38%)
Apr 13, 2022 3.200 3.210 3.060 3.120 42,530 +0.09(+2.97%)
Apr 12, 2022 3.250 3.250 2.930 3.030 77,249 -0.14(-4.42%)
Apr 11, 2022 3.190 3.190 3.140 3.170 10,994 -0.08(-2.46%)
Apr 08, 2022 3.200 3.270 3.090 3.250 38,299 +0.01(+0.31%)
Apr 07, 2022 3.220 3.240 3.150 3.240 9,332 +0.07(+2.21%)
Apr 06, 2022 3.080 3.322 3.060 3.170 9,915 -0.05(-1.55%)
Apr 05, 2022 3.400 3.550 3.210 3.220 17,641 -0.13(-3.88%)
Apr 04, 2022 3.510 3.660 3.270 3.350 11,397 +0.04(+1.21%)
Apr 01, 2022 3.770 3.770 3.280 3.310 58,659 -0.30(-8.31%)
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%)
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.