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

Bon Natural Life Ltd (NQ: BON )

2.595 -0.155 (-5.64%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 15, 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 (%)
Jul 31, 2023 0.6690 0.6797 0.6351 0.6600 64,722 +0.01(+1.15%)
Jul 28, 2023 0.6600 0.6800 0.6500 0.6525 70,693 -0.01(-1.52%)
Jul 27, 2023 0.6500 0.6701 0.6462 0.6626 37,950 +0.00(+0.39%)
Jul 26, 2023 0.6990 0.6990 0.6400 0.6600 57,190 -0.03(-4.15%)
Jul 25, 2023 0.6500 0.6961 0.6511 0.6886 84,708 +0.04(+5.92%)
Jul 24, 2023 0.6699 0.6969 0.6221 0.6501 84,531 -0.02(-2.96%)
Jul 21, 2023 0.6411 0.6700 0.5924 0.6699 167,691 +0.01(+1.45%)
Jul 20, 2023 0.6499 0.6603 0.6122 0.6603 37,750 +0.03(+4.81%)
Jul 19, 2023 0.5998 0.6700 0.5955 0.6300 155,935 +0.05(+7.88%)
Jul 18, 2023 0.5627 0.5840 0.5500 0.5840 37,049 +0.02(+3.79%)
Jul 17, 2023 0.5600 0.5699 0.5513 0.5627 79,919 +0.00(+0.37%)
Jul 14, 2023 0.5690 0.5753 0.5320 0.5606 68,946 -0.01(-1.82%)
Jul 13, 2023 0.5700 0.5899 0.5301 0.5710 78,593 +0.01(+1.96%)
Jul 12, 2023 0.5610 0.5700 0.5501 0.5600 38,377 -0.01(-1.74%)
Jul 11, 2023 0.5612 0.5773 0.5400 0.5699 33,116 -0.00(-0.18%)
Jul 10, 2023 0.5700 0.5990 0.5400 0.5709 58,262 +0.03(+5.70%)
Jul 07, 2023 0.5600 0.5690 0.5231 0.5401 121,895 -0.03(-4.54%)
Jul 06, 2023 0.5600 0.5990 0.5441 0.5658 115,878 -0.03(-4.31%)
Jul 05, 2023 0.6099 0.6100 0.5800 0.5913 87,989 -0.01(-2.41%)
Jul 03, 2023 0.5800 0.6100 0.5800 0.6059 9,568 +0.02(+4.16%)
Jun 30, 2023 0.6100 0.6100 0.5706 0.5817 75,011 -0.01(-1.42%)
Jun 29, 2023 0.5953 0.6050 0.5818 0.5901 94,444 -0.02(-2.77%)
Jun 28, 2023 0.5990 0.6500 0.5604 0.6069 145,922 +0.02(+2.86%)
Jun 27, 2023 0.5700 0.6098 0.5601 0.5900 54,252 +0.01(+2.52%)
Jun 26, 2023 0.5900 0.6020 0.5725 0.5755 95,607 -0.01(-2.49%)
Jun 23, 2023 0.6185 0.6185 0.5700 0.5902 110,589 -0.01(-1.63%)
Jun 22, 2023 0.6000 0.6450 0.5807 0.6000 147,267 -0.03(-5.27%)
Jun 21, 2023 0.6301 0.6473 0.6015 0.6334 54,753 +0.00(+0.14%)
Jun 20, 2023 0.6000 0.6700 0.6000 0.6325 137,028 -0.01(-1.16%)
Jun 16, 2023 0.6192 0.6649 0.6013 0.6399 66,102 +0.03(+5.02%)
Jun 15, 2023 0.6700 0.6819 0.6000 0.6093 273,996 +0.03(+5.07%)
May 08, 2023 0.5500 0.6197 0.5163 0.5799 1,243,453 -0.02(-3.35%)
May 05, 2023 0.6800 0.6800 0.5522 0.6000 1,132,132 -0.09(-13.67%)
May 04, 2023 0.7805 0.7805 0.6800 0.6950 852,020 -0.10(-12.05%)
May 03, 2023 0.7800 0.8399 0.7400 0.7902 344,848 -0.01(-1.84%)
May 02, 2023 0.8750 0.9499 0.7014 0.8050 632,313 -0.05(-6.40%)
May 01, 2023 0.9800 1.100 0.7903 0.8600 672,435 -0.10(-10.42%)
Apr 28, 2023 1.010 1.030 0.9508 0.9600 324,710 -0.05(-4.95%)
Apr 27, 2023 1.110 1.130 1.000 1.010 179,218 -0.13(-11.71%)
Apr 26, 2023 1.160 1.170 1.080 1.144 151,454 -0.01(-0.53%)
Apr 25, 2023 1.160 1.182 1.150 1.150 17,677 -0.06(-4.96%)
Apr 24, 2023 1.150 1.245 1.145 1.210 311,678 +0.04(+3.42%)
Apr 21, 2023 1.250 1.250 1.115 1.170 47,726 -0.02(-1.68%)
Apr 20, 2023 1.180 1.210 1.160 1.190 16,194 +0.01(+0.85%)
Apr 19, 2023 1.330 1.330 1.100 1.180 222,237 -0.10(-7.47%)
Apr 18, 2023 1.280 1.388 1.034 1.275 196,940 -0.06(-4.84%)
Apr 17, 2023 1.560 1.560 0.9900 1.340 913,521 -0.14(-9.46%)
Apr 14, 2023 1.450 1.520 1.450 1.480 2,148 +0.04(+2.78%)
Apr 13, 2023 1.409 1.510 1.405 1.440 19,338 +0.03(+2.13%)
Apr 12, 2023 1.400 1.430 1.390 1.410 9,851 -0.01(-0.70%)
Apr 11, 2023 1.390 1.430 1.370 1.420 14,582 +0.08(+5.97%)
Apr 10, 2023 1.250 1.460 1.250 1.340 26,418 +0.01(+0.75%)
Apr 06, 2023 1.310 1.440 1.130 1.330 171,651 -0.12(-8.28%)
Apr 05, 2023 1.380 1.460 1.360 1.450 22,015 +0.10(+7.41%)
Apr 04, 2023 1.410 1.410 1.310 1.350 43,414 -0.10(-6.86%)
Apr 03, 2023 1.450 1.460 1.395 1.450 17,475 +0.03(+2.08%)
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%)
Jan 03, 2023 1.120 1.146 1.074 1.120 8,701 +0.06(+5.93%)
Dec 30, 2022 1.000 1.060 0.9801 1.057 15,286 +0.07(+7.32%)
Dec 29, 2022 0.9850 1.000 0.9600 0.9852 11,185 +0.03(+2.62%)
Dec 28, 2022 1.000 1.010 0.9500 0.9600 11,049 -0.07(-6.90%)
Dec 27, 2022 1.000 1.050 1.000 1.031 6,000 +0.02(+1.70%)
Dec 23, 2022 1.010 1.070 0.9900 1.014 7,335 +0.01(+1.40%)
Dec 22, 2022 1.070 1.070 0.9500 1.000 37,484 +0.00(+0.00%)
Dec 21, 2022 1.010 1.080 1.000 1.000 18,051 -0.04(-3.85%)
Dec 20, 2022 1.030 1.063 1.010 1.040 21,545 -0.02(-1.89%)
Dec 19, 2022 1.100 1.140 1.060 1.060 29,647 -0.04(-3.64%)
Dec 16, 2022 1.060 1.140 1.050 1.100 25,443 +0.06(+5.77%)
Dec 15, 2022 1.060 1.060 1.040 1.040 9,301 -0.01(-0.95%)
Dec 14, 2022 1.110 1.110 1.050 1.050 7,924 -0.04(-3.67%)
Dec 13, 2022 1.083 1.137 1.083 1.090 30,550 +0.01(+0.93%)
Dec 12, 2022 1.130 1.130 1.060 1.080 4,604 -0.01(-1.05%)
Dec 09, 2022 1.020 1.143 1.020 1.091 51,013 +0.09(+9.15%)
Dec 08, 2022 1.060 1.070 1.000 1.000 28,049 -0.06(-5.66%)
Dec 07, 2022 1.130 1.130 1.030 1.060 18,323 +0.01(+1.39%)
Dec 06, 2022 1.040 1.125 1.030 1.046 13,237 -0.02(-2.29%)
Dec 05, 2022 1.100 1.100 1.010 1.070 22,691 +0.03(+2.88%)
Dec 02, 2022 1.030 1.095 1.030 1.040 52,880 +0.01(+0.97%)
Dec 01, 2022 1.030 1.080 0.9900 1.030 31,695 +0.06(+6.19%)
Nov 30, 2022 1.030 1.132 0.9600 0.9700 99,550 -0.06(-5.83%)
Nov 29, 2022 1.180 1.201 1.020 1.030 126,637 -0.15(-12.71%)
Nov 28, 2022 1.330 1.600 1.080 1.180 870,168 -0.03(-2.51%)
Nov 25, 2022 1.150 1.250 1.120 1.210 42,328 +0.10(+9.05%)
Nov 23, 2022 1.090 1.256 0.9651 1.110 270,444 -0.01(-0.89%)
Nov 22, 2022 1.000 1.150 0.9402 1.120 88,267 +0.16(+16.68%)
Nov 21, 2022 1.040 1.099 0.9300 0.9599 49,933 -0.01(-1.07%)
Nov 18, 2022 1.070 1.090 0.9310 0.9703 91,561 -0.12(-10.98%)
Nov 17, 2022 1.190 1.200 1.000 1.090 56,451 +0.03(+2.83%)
Nov 16, 2022 1.210 1.240 1.050 1.060 43,784 -0.06(-5.36%)
Nov 15, 2022 1.180 1.240 1.110 1.120 36,724 -0.05(-4.58%)
Nov 14, 2022 1.230 1.280 1.160 1.174 38,195 -0.04(-2.99%)
Nov 11, 2022 1.200 1.300 1.170 1.210 61,149 +0.00(+0.00%)
Nov 10, 2022 1.330 1.340 1.150 1.210 34,685 -0.05(-4.35%)
Nov 09, 2022 1.240 1.325 1.240 1.265 36,086 +0.04(+3.69%)
Nov 08, 2022 1.280 1.390 1.135 1.220 52,841 -0.03(-2.40%)
Nov 07, 2022 1.380 1.620 1.200 1.250 86,163 -0.08(-6.02%)
Nov 04, 2022 1.330 1.480 1.270 1.330 39,381 -0.04(-2.91%)
Nov 03, 2022 1.210 1.400 1.210 1.370 5,284 +0.08(+6.20%)
Nov 02, 2022 1.350 1.255 1.290 33,389 -0.05(-3.73%)
Nov 01, 2022 1.550 1.550 1.325 1.340 10,439 -0.06(-4.29%)
Oct 31, 2022 1.560 1.607 1.235 1.400 26,995 -0.06(-4.11%)
Oct 28, 2022 1.470 1.514 1.460 1.460 19,313 -0.01(-0.68%)
Oct 27, 2022 1.550 1.570 1.440 1.470 21,951 +0.00(+0.00%)
Oct 26, 2022 1.530 1.650 1.470 1.470 32,315 -0.12(-7.55%)
Oct 25, 2022 1.520 1.640 1.500 1.590 25,266 +0.04(+2.58%)
Oct 24, 2022 1.650 1.650 1.515 1.550 18,477 -0.13(-7.74%)
Oct 21, 2022 1.660 1.719 1.660 1.680 8,546 -0.02(-1.18%)
Oct 20, 2022 1.700 1.710 1.690 1.700 4,072 -0.02(-1.16%)
Oct 19, 2022 1.931 1.931 1.550 1.720 28,650 -0.06(-3.37%)
Oct 18, 2022 1.800 1.870 1.780 1.780 10,267 +0.04(+2.30%)
Oct 17, 2022 2.084 2.084 1.660 1.740 11,460 -0.11(-5.95%)
Oct 14, 2022 1.927 2.015 1.850 1.850 43,820 +0.04(+2.21%)
Oct 13, 2022 1.830 2.000 1.780 1.810 21,043 -0.03(-1.63%)
Oct 12, 2022 1.940 1.940 1.810 1.840 16,521 -0.11(-5.64%)
Oct 11, 2022 1.840 2.100 1.820 1.950 41,822 +0.13(+7.14%)
Oct 10, 2022 1.940 1.940 1.800 1.820 64,128 -0.15(-7.61%)
Oct 07, 2022 2.060 2.150 1.950 1.970 57,520 -0.16(-7.51%)
Oct 06, 2022 2.130 2.210 2.110 2.130 20,090 -0.09(-4.05%)
Oct 05, 2022 2.240 2.265 2.160 2.220 16,766 -0.07(-3.06%)
Oct 04, 2022 2.300 2.300 2.260 2.290 19,694 +0.03(+1.33%)
Oct 03, 2022 2.240 2.320 2.200 2.260 50,582 +0.10(+4.51%)
Sep 30, 2022 2.090 2.244 2.090 2.163 31,141 +0.01(+0.58%)
Sep 29, 2022 2.160 2.211 2.100 2.150 24,618 -0.05(-2.27%)
Sep 28, 2022 2.190 2.240 2.050 2.200 25,102 +0.04(+1.85%)
Sep 27, 2022 2.170 2.200 2.120 2.160 24,123 +0.03(+1.41%)
Sep 26, 2022 2.310 2.310 2.000 2.130 25,739 +0.07(+3.40%)
Sep 23, 2022 1.900 2.180 1.890 2.060 59,999 +0.17(+8.99%)
Sep 22, 2022 1.970 2.010 1.830 1.890 55,047 -0.13(-6.44%)
Sep 21, 2022 2.160 2.161 1.970 2.020 30,907 -0.07(-3.35%)
Sep 20, 2022 2.070 2.210 1.900 2.090 47,075 -0.04(-1.88%)
Sep 19, 2022 2.150 2.200 2.050 2.130 50,684 +0.06(+2.90%)
Sep 16, 2022 2.050 2.258 1.905 2.070 54,826 -0.06(-2.82%)
Sep 15, 2022 2.080 2.180 2.080 2.130 87,811 -0.02(-0.93%)
Sep 14, 2022 1.960 2.195 1.960 2.150 93,208 +0.25(+13.16%)
Sep 13, 2022 1.920 1.984 1.790 1.900 83,138 -0.05(-2.56%)
Sep 12, 2022 2.060 2.060 1.820 1.950 90,821 +0.05(+2.63%)
Sep 09, 2022 1.820 1.940 1.650 1.900 104,248 +0.07(+4.11%)
Sep 08, 2022 1.800 1.940 1.700 1.825 112,864 -0.04(-1.88%)
Sep 07, 2022 1.810 1.930 1.775 1.860 103,966 +0.05(+2.76%)
Sep 06, 2022 1.850 2.000 1.790 1.810 105,975 -0.14(-7.18%)
Sep 02, 2022 1.960 2.090 1.900 1.950 118,440 -0.12(-5.80%)
Sep 01, 2022 2.120 2.440 1.960 2.070 389,665 -0.06(-2.82%)
Aug 31, 2022 2.110 2.270 2.040 2.130 112,352 +0.08(+3.90%)
Aug 30, 2022 2.210 2.210 2.008 2.050 27,187 -0.03(-1.44%)
Aug 29, 2022 2.090 2.350 1.951 2.080 105,544 +0.08(+4.00%)
Aug 26, 2022 2.400 2.500 1.870 2.000 174,946 -0.47(-19.03%)
Aug 25, 2022 2.571 2.650 2.440 2.470 107,047 -0.02(-0.80%)
Aug 24, 2022 2.510 2.576 2.340 2.490 89,265 -0.11(-4.23%)
Aug 23, 2022 2.410 3.190 2.260 2.600 1,455,319 -0.17(-6.14%)
Aug 22, 2022 2.100 4.300 2.096 2.770 6,004,433 +0.73(+35.45%)
Aug 19, 2022 2.080 2.280 1.980 2.045 54,101 -0.02(-1.21%)
Aug 18, 2022 1.950 2.110 1.950 2.070 51,550 +0.13(+6.70%)
Aug 17, 2022 1.980 2.030 1.879 1.940 13,214 +0.07(+3.74%)
Aug 16, 2022 1.960 2.010 1.860 1.870 11,892 -0.14(-6.97%)
Aug 15, 2022 1.960 2.174 1.771 2.010 10,500 +0.01(+0.50%)
Aug 12, 2022 2.100 2.110 2.000 2.000 16,621 -0.13(-6.10%)
Aug 11, 2022 2.080 2.190 2.080 2.130 9,808 +0.01(+0.47%)
Aug 10, 2022 2.200 2.200 2.110 2.120 11,892 -0.05(-2.30%)
Aug 09, 2022 2.200 2.237 2.106 2.170 21,911 +0.00(+0.00%)
Aug 08, 2022 2.000 2.317 2.000 2.170 72,406 +0.11(+5.34%)
Aug 05, 2022 2.070 2.180 2.010 2.060 22,055 +0.02(+0.98%)
Aug 04, 2022 2.050 2.080 1.910 2.040 26,253 +0.05(+2.51%)
Aug 03, 2022 1.820 2.210 1.800 1.990 94,177 +0.22(+12.43%)
Aug 02, 2022 1.790 1.860 1.670 1.770 77,424 -0.01(-0.34%)
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.