Skip to main content

Bon Natural Life Ltd (NQ: BON )

1.813 -0.017 (-0.95%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 21.10 22.70 20.40 21.30 11,235 +0.80(+3.90%)
Aug 30, 2022 22.10 22.10 20.08 20.50 2,718 -0.30(-1.44%)
Aug 29, 2022 20.90 23.50 19.51 20.80 10,554 +0.80(+4.00%)
Aug 26, 2022 24.00 25.00 18.70 20.00 17,494 -4.70(-19.03%)
Aug 25, 2022 25.71 26.50 24.40 24.70 10,704 -0.20(-0.80%)
Aug 24, 2022 25.10 25.76 23.40 24.90 8,926 -1.10(-4.23%)
Aug 23, 2022 24.10 31.90 22.60 26.00 145,531 -1.70(-6.14%)
Aug 22, 2022 21.00 43.00 20.96 27.70 600,443 +7.25(+35.45%)
Aug 19, 2022 20.80 22.80 19.80 20.45 5,410 -0.25(-1.21%)
Aug 18, 2022 19.50 21.10 19.50 20.70 5,155 +1.30(+6.70%)
Aug 17, 2022 19.80 20.30 18.79 19.40 1,321 +0.70(+3.74%)
Aug 16, 2022 19.60 20.10 18.60 18.70 1,189 -1.40(-6.97%)
Aug 15, 2022 19.60 21.74 17.71 20.10 1,050 +0.10(+0.50%)
Aug 12, 2022 21.00 21.10 20.00 20.00 1,662 -1.30(-6.10%)
Aug 11, 2022 20.80 21.90 20.80 21.30 980 +0.10(+0.47%)
Aug 10, 2022 22.00 22.00 21.10 21.20 1,189 -0.50(-2.30%)
Aug 09, 2022 22.00 22.37 21.06 21.70 2,191 +0.00(+0.00%)
Aug 08, 2022 20.00 23.17 20.00 21.70 7,240 +1.10(+5.34%)
Aug 05, 2022 20.70 21.80 20.10 20.60 2,205 +0.20(+0.98%)
Aug 04, 2022 20.50 20.80 19.10 20.40 2,625 +0.50(+2.51%)
Aug 03, 2022 18.20 22.10 18.00 19.90 9,417 +2.20(+12.43%)
Aug 02, 2022 17.90 18.60 16.70 17.70 7,742 -0.06(-0.34%)
Aug 01, 2022 18.50 18.50 15.87 17.76 10,425 +0.56(+3.26%)
Jul 29, 2022 16.90 17.80 16.00 17.20 3,232 +0.30(+1.78%)
Jul 28, 2022 16.40 16.90 15.75 16.90 2,156 +0.70(+4.32%)
Jul 27, 2022 15.60 16.20 15.50 16.20 1,274 +0.50(+3.18%)
Jul 26, 2022 16.00 16.33 15.10 15.70 3,702 -0.60(-3.68%)
Jul 25, 2022 16.50 16.50 16.20 16.30 1,035 -0.30(-1.81%)
Jul 22, 2022 16.20 17.10 15.70 16.60 2,144 +0.10(+0.61%)
Jul 21, 2022 16.80 17.00 16.20 16.50 1,137 +0.00(+0.00%)
Jul 20, 2022 16.40 17.00 16.30 16.50 2,307 +0.30(+1.85%)
Jul 19, 2022 16.20 17.00 15.80 16.20 1,481 +0.50(+3.18%)
Jul 18, 2022 17.70 17.70 15.10 15.70 4,375 +0.00(+0.00%)
Jul 15, 2022 16.50 17.30 15.60 15.70 5,161 -0.60(-3.68%)
Jul 14, 2022 19.20 19.20 16.10 16.30 2,207 -1.40(-7.91%)
Jul 13, 2022 19.20 19.40 17.50 17.70 3,319 -0.90(-4.84%)
Jul 12, 2022 20.00 20.00 17.00 18.60 3,451 +0.10(+0.54%)
Jul 11, 2022 19.10 20.00 18.50 18.50 1,682 -1.20(-6.09%)
Jul 08, 2022 19.70 20.30 18.90 19.70 3,873 +0.00(+0.00%)
Jul 07, 2022 22.28 22.28 19.00 19.70 5,219 -0.90(-4.37%)
Jul 06, 2022 23.60 26.00 20.55 20.60 4,252 -2.90(-12.34%)
Jul 05, 2022 25.00 26.90 22.50 23.50 2,273 -1.80(-7.11%)
Jul 01, 2022 25.80 26.40 22.01 25.30 2,595 -2.10(-7.66%)
Jun 30, 2022 29.83 29.83 27.40 27.40 822 -2.50(-8.36%)
Jun 29, 2022 30.00 31.10 29.30 29.90 241 -1.30(-4.17%)
Jun 28, 2022 30.10 31.20 28.50 31.20 543 +0.00(+0.00%)
Jun 27, 2022 31.60 31.90 30.90 31.20 132 +0.60(+1.96%)
Jun 24, 2022 30.70 31.25 29.70 30.60 6,444 +0.90(+3.03%)
Jun 23, 2022 30.00 31.80 29.70 29.70 5,182 -0.30(-1.00%)
Jun 22, 2022 29.70 31.20 29.00 30.00 338 -0.60(-1.96%)
Jun 21, 2022 29.70 31.49 28.50 30.60 10,159 +2.10(+7.37%)
Jun 17, 2022 37.70 38.00 27.00 28.50 31,675 -8.50(-22.97%)
Jun 16, 2022 38.50 39.83 36.90 37.00 7,501 +2.70(+7.87%)
Jun 15, 2022 37.70 39.94 33.30 34.30 8,220 -5.70(-14.25%)
Jun 14, 2022 39.20 42.50 39.00 40.00 6,763 -0.20(-0.50%)
Jun 13, 2022 41.50 42.50 39.50 40.20 1,859 -2.30(-5.41%)
Jun 10, 2022 41.00 43.60 41.00 42.50 5,399 -0.50(-1.16%)
Jun 09, 2022 46.42 48.00 40.50 43.00 16,099 -3.70(-7.92%)
Jun 08, 2022 40.30 48.10 40.30 46.70 8,227 +3.00(+6.86%)
Jun 07, 2022 43.00 47.70 43.00 43.70 8,453 -2.20(-4.79%)
Jun 06, 2022 50.60 50.60 45.00 45.90 13,734 -4.90(-9.65%)
Jun 03, 2022 50.40 53.39 48.80 50.80 8,049 +0.40(+0.79%)
Jun 02, 2022 43.10 53.90 42.00 50.40 14,831 +10.20(+25.37%)
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.