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

Bon Natural Life Ltd (NQ: BON )

2.830 +0.080 (+2.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 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%)
Aug 01, 2022 1.850 1.850 1.587 1.776 104,255 +0.06(+3.26%)
Jul 29, 2022 1.690 1.780 1.600 1.720 32,324 +0.03(+1.78%)
Jul 28, 2022 1.640 1.690 1.575 1.690 21,569 +0.07(+4.32%)
Jul 27, 2022 1.560 1.620 1.550 1.620 12,743 +0.05(+3.18%)
Jul 26, 2022 1.600 1.633 1.510 1.570 37,020 -0.06(-3.68%)
Jul 25, 2022 1.650 1.650 1.620 1.630 10,357 -0.03(-1.81%)
Jul 22, 2022 1.620 1.710 1.570 1.660 21,449 +0.01(+0.61%)
Jul 21, 2022 1.680 1.700 1.620 1.650 11,372 +0.00(+0.00%)
Jul 20, 2022 1.640 1.700 1.630 1.650 23,079 +0.03(+1.85%)
Jul 19, 2022 1.620 1.700 1.580 1.620 14,819 +0.05(+3.18%)
Jul 18, 2022 1.770 1.770 1.510 1.570 43,759 +0.00(+0.00%)
Jul 15, 2022 1.650 1.730 1.560 1.570 51,614 -0.06(-3.68%)
Jul 14, 2022 1.920 1.920 1.610 1.630 22,070 -0.14(-7.91%)
Jul 13, 2022 1.920 1.940 1.750 1.770 33,192 -0.09(-4.84%)
Jul 12, 2022 2.000 2.000 1.700 1.860 34,515 +0.01(+0.54%)
Jul 11, 2022 1.910 2.000 1.850 1.850 16,820 -0.12(-6.09%)
Jul 08, 2022 1.970 2.030 1.890 1.970 38,739 +0.00(+0.00%)
Jul 07, 2022 2.228 2.228 1.900 1.970 52,195 -0.09(-4.37%)
Jul 06, 2022 2.360 2.600 2.055 2.060 42,529 -0.29(-12.34%)
Jul 05, 2022 2.500 2.690 2.250 2.350 22,734 -0.18(-7.11%)
Jul 01, 2022 2.580 2.640 2.201 2.530 25,959 -0.21(-7.66%)
Jun 30, 2022 2.983 2.983 2.740 2.740 8,224 -0.25(-8.36%)
Jun 29, 2022 3.000 3.110 2.930 2.990 2,415 -0.13(-4.17%)
Jun 28, 2022 3.010 3.120 2.850 3.120 5,437 +0.00(+0.00%)
Jun 27, 2022 3.160 3.190 3.090 3.120 1,321 +0.06(+1.96%)
Jun 24, 2022 3.070 3.125 2.970 3.060 64,446 +0.09(+3.03%)
Jun 23, 2022 3.000 3.180 2.970 2.970 51,828 -0.03(-1.00%)
Jun 22, 2022 2.970 3.120 2.900 3.000 3,380 -0.06(-1.96%)
Jun 21, 2022 2.970 3.149 2.850 3.060 101,597 +0.21(+7.37%)
Jun 17, 2022 3.770 3.800 2.700 2.850 316,757 -0.85(-22.97%)
Jun 16, 2022 3.850 3.983 3.690 3.700 75,011 +0.27(+7.87%)
Jun 15, 2022 3.770 3.994 3.330 3.430 82,204 -0.57(-14.25%)
Jun 14, 2022 3.920 4.250 3.900 4.000 67,638 -0.02(-0.50%)
Jun 13, 2022 4.150 4.250 3.950 4.020 18,594 -0.23(-5.41%)
Jun 10, 2022 4.100 4.360 4.100 4.250 53,999 -0.05(-1.16%)
Jun 09, 2022 4.642 4.800 4.050 4.300 160,993 -0.37(-7.92%)
Jun 08, 2022 4.030 4.810 4.030 4.670 82,271 +0.30(+6.86%)
Jun 07, 2022 4.300 4.770 4.300 4.370 84,536 -0.22(-4.79%)
Jun 06, 2022 5.060 5.060 4.500 4.590 137,340 -0.49(-9.65%)
Jun 03, 2022 5.040 5.339 4.880 5.080 80,495 +0.04(+0.79%)
Jun 02, 2022 4.310 5.390 4.200 5.040 148,318 +1.02(+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.