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 -0.130 (-4.89%)
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 (%)
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%)
Jul 01, 2021 6.850 7.500 6.850 7.460 158,059 +0.61(+8.91%)
Jun 30, 2021 7.750 8.930 6.710 6.850 1,025,492 -1.05(-13.29%)
Jun 29, 2021 6.760 8.390 6.550 7.900 526,764 +1.01(+14.66%)
Jun 28, 2021 6.980 7.170 6.310 6.890 588,535 -0.61(-8.13%)
Jun 25, 2021 7.140 8.490 6.920 7.500 1,460,307 +0.30(+4.17%)
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.