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

Bon Natural Life Ltd (NQ: BON )

2.530 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
Sep 30, 2021 7.630 8.470 7.230 8.470 47,758 +0.67(+8.59%)
Sep 29, 2021 7.940 8.538 7.450 7.800 38,622 -0.30(-3.70%)
Sep 28, 2021 8.360 8.625 8.000 8.100 18,292 -0.49(-5.70%)
Sep 27, 2021 8.780 9.720 8.530 8.590 45,394 -0.31(-3.48%)
Sep 24, 2021 9.280 9.400 8.540 8.900 47,634 -0.64(-6.68%)
Sep 23, 2021 9.880 10.00 9.140 9.537 43,628 -0.24(-2.48%)
Sep 22, 2021 10.28 10.97 9.620 9.780 58,413 -0.28(-2.78%)
Sep 21, 2021 10.50 11.14 9.880 10.06 64,240 -0.04(-0.40%)
Sep 20, 2021 9.840 10.28 9.596 10.10 41,298 +0.19(+1.92%)
Sep 17, 2021 10.70 10.95 9.710 9.910 54,137 -0.69(-6.51%)
Sep 16, 2021 10.96 11.40 10.60 10.60 66,233 -0.28(-2.57%)
Sep 15, 2021 11.79 11.79 10.70 10.88 63,101 -0.75(-6.45%)
Sep 14, 2021 11.20 11.80 11.07 11.63 43,815 +0.23(+2.02%)
Sep 13, 2021 11.58 11.80 11.19 11.40 42,256 +0.00(+0.00%)
Sep 10, 2021 12.02 12.53 11.11 11.40 55,954 -0.50(-4.20%)
Sep 09, 2021 10.86 12.57 10.25 11.90 131,470 +1.00(+9.17%)
Sep 08, 2021 10.75 10.93 10.25 10.90 75,443 +0.24(+2.25%)
Sep 07, 2021 10.39 10.89 10.01 10.66 87,141 +0.14(+1.33%)
Sep 03, 2021 9.720 10.82 9.610 10.52 67,281 +0.77(+7.90%)
Sep 02, 2021 10.58 10.58 9.750 9.750 65,490 -0.85(-7.98%)
Sep 01, 2021 10.91 11.20 10.46 10.60 67,767 -0.24(-2.17%)
Aug 31, 2021 10.87 10.96 10.30 10.83 97,146 -0.05(-0.46%)
Aug 30, 2021 10.45 11.00 10.18 10.88 73,543 +0.15(+1.40%)
Aug 27, 2021 10.03 10.91 9.940 10.73 104,959 +0.91(+9.27%)
Aug 26, 2021 9.660 10.11 9.430 9.820 78,964 -0.07(-0.71%)
Aug 25, 2021 10.24 10.30 9.470 9.890 274,823 -0.47(-4.54%)
Aug 24, 2021 11.25 11.33 10.13 10.36 113,803 -0.89(-7.91%)
Aug 23, 2021 10.92 11.41 10.89 11.25 71,285 +0.27(+2.46%)
Aug 20, 2021 10.61 11.25 10.61 10.98 73,137 +0.16(+1.48%)
Aug 19, 2021 11.11 11.46 11.11 10.82 59,834 -0.09(-0.82%)
Aug 18, 2021 11.35 11.60 10.90 10.91 219,306 -0.77(-6.59%)
Aug 17, 2021 13.11 13.50 10.50 11.68 5,264,947 +1.47(+14.40%)
Aug 16, 2021 11.77 12.52 10.18 10.21 103,686 -1.74(-14.56%)
Aug 13, 2021 12.47 12.48 11.66 11.95 36,927 -0.34(-2.77%)
Aug 12, 2021 12.53 12.78 12.03 12.29 16,473 -0.05(-0.41%)
Aug 11, 2021 12.90 12.95 12.20 12.34 143,776 -0.41(-3.22%)
Aug 10, 2021 13.25 13.86 12.73 12.75 107,013 -0.56(-4.21%)
Aug 09, 2021 12.75 13.60 12.50 13.31 179,580 +0.51(+3.98%)
Aug 06, 2021 12.53 13.29 12.41 12.80 68,533 -0.40(-3.03%)
Aug 05, 2021 12.90 13.93 12.33 13.20 51,740 +0.20(+1.54%)
Aug 04, 2021 13.44 13.88 12.61 13.00 157,658 -0.21(-1.59%)
Aug 03, 2021 13.06 14.12 12.57 13.21 107,271 +0.14(+1.07%)
Aug 02, 2021 14.02 14.02 12.56 13.07 29,485 -1.13(-7.96%)
Jul 30, 2021 14.12 14.54 13.77 14.20 29,528 -0.19(-1.32%)
Jul 29, 2021 14.12 15.10 13.45 14.39 183,964 +2.09(+16.99%)
Jul 28, 2021 12.06 12.35 11.32 12.30 79,937 +0.67(+5.76%)
Jul 27, 2021 11.35 12.09 11.35 11.63 23,608 +0.48(+4.30%)
Jul 26, 2021 11.46 11.46 10.47 11.15 57,548 -0.47(-4.04%)
Jul 23, 2021 12.00 12.22 11.05 11.62 101,696 -0.68(-5.53%)
Jul 22, 2021 12.07 12.36 12.03 12.30 26,762 +0.10(+0.82%)
Jul 21, 2021 12.05 13.47 11.32 12.20 52,253 +0.00(+0.00%)
Jul 20, 2021 14.94 15.35 11.08 12.20 396,522 -2.69(-18.07%)
Jul 19, 2021 14.84 16.20 14.61 14.89 427,153 -0.42(-2.74%)
Jul 16, 2021 13.11 15.98 13.11 15.31 1,457,982 +2.44(+18.96%)
Jul 15, 2021 11.81 13.42 11.50 12.87 534,984 +0.98(+8.24%)
Jul 14, 2021 9.010 14.49 8.016 11.89 4,055,347 +2.99(+33.60%)
Jul 13, 2021 9.190 9.620 8.900 8.900 131,820 -0.30(-3.26%)
Jul 12, 2021 9.660 10.19 9.010 9.200 226,786 -0.22(-2.34%)
Jul 09, 2021 11.38 12.08 9.350 9.420 322,603 -1.94(-17.08%)
Jul 08, 2021 10.00 11.75 9.340 11.36 648,106 +0.06(+0.53%)
Jul 07, 2021 10.29 17.35 10.29 11.30 3,983,539 +1.12(+11.00%)
Jul 06, 2021 8.660 12.00 8.510 10.18 1,207,737 +2.13(+26.46%)
Jul 02, 2021 7.390 8.150 7.220 8.050 199,734 +0.59(+7.91%)
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.