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

Bon Natural Life Ltd (NQ: BON )

2.800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Dec 31, 2021 4.540 4.620 4.010 4.450 13,938 -0.09(-1.98%)
Dec 30, 2021 4.620 4.620 4.470 4.540 8,989 -0.02(-0.44%)
Dec 29, 2021 4.600 4.650 4.520 4.560 5,854 -0.13(-2.77%)
Dec 28, 2021 4.630 4.690 4.600 4.690 4,205 +0.00(+0.00%)
Dec 27, 2021 4.550 4.745 4.495 4.690 13,165 -0.03(-0.64%)
Dec 23, 2021 4.790 4.900 4.630 4.720 11,604 +0.21(+4.66%)
Dec 22, 2021 4.730 4.790 4.510 4.510 6,097 -0.13(-2.89%)
Dec 21, 2021 4.840 4.840 4.400 4.644 21,124 -0.18(-3.65%)
Dec 20, 2021 4.720 4.900 4.660 4.820 13,694 +0.02(+0.42%)
Dec 17, 2021 4.750 5.000 4.700 4.800 4,909 +0.01(+0.21%)
Dec 16, 2021 4.700 4.790 4.520 4.790 8,402 -0.01(-0.21%)
Dec 15, 2021 4.820 4.830 4.510 4.800 6,836 -0.05(-1.07%)
Dec 14, 2021 4.830 4.915 4.830 4.852 5,255 +0.02(+0.45%)
Dec 13, 2021 4.650 4.880 4.460 4.830 38,999 +0.05(+1.13%)
Dec 10, 2021 4.920 4.920 4.680 4.776 10,218 -0.11(-2.34%)
Dec 09, 2021 5.030 5.030 4.805 4.890 6,361 +0.03(+0.62%)
Dec 08, 2021 4.960 5.290 4.860 4.860 4,736 -0.08(-1.62%)
Dec 07, 2021 4.498 5.195 4.498 4.940 52,487 -0.01(-0.20%)
Dec 06, 2021 4.920 5.080 4.710 4.950 14,528 -0.04(-0.70%)
Dec 03, 2021 5.038 5.090 4.555 4.985 14,195 +0.04(+0.71%)
Dec 02, 2021 5.000 5.050 4.810 4.950 13,818 -0.11(-2.16%)
Dec 01, 2021 5.250 5.250 4.880 5.059 13,517 -0.19(-3.64%)
Nov 30, 2021 5.160 5.500 4.938 5.250 20,333 -0.08(-1.50%)
Nov 29, 2021 5.040 5.350 4.959 5.330 14,382 +0.21(+4.10%)
Nov 26, 2021 5.180 5.500 5.011 5.120 10,324 -0.19(-3.58%)
Nov 24, 2021 5.210 5.370 5.150 5.310 10,619 +0.10(+1.92%)
Nov 23, 2021 5.160 5.240 4.710 5.210 32,400 -0.04(-0.76%)
Nov 22, 2021 5.710 5.806 5.230 5.250 22,850 -0.50(-8.70%)
Nov 19, 2021 5.690 5.790 5.000 5.750 28,131 +0.15(+2.68%)
Nov 18, 2021 5.860 5.640 5.560 5.600 15,053 -0.21(-3.61%)
Nov 17, 2021 6.040 6.150 5.800 5.810 17,622 -0.24(-3.97%)
Nov 16, 2021 6.240 6.260 5.980 6.050 10,639 -0.34(-5.32%)
Nov 15, 2021 6.100 6.710 6.060 6.390 14,458 +0.35(+5.79%)
Nov 12, 2021 5.950 6.370 5.935 6.040 12,028 +0.04(+0.67%)
Nov 11, 2021 6.410 6.420 5.700 6.000 27,437 -0.18(-2.91%)
Nov 10, 2021 6.380 6.180 6.180 10,360 -0.08(-1.28%)
Nov 09, 2021 6.650 6.860 6.210 6.260 25,310 -0.34(-5.15%)
Nov 08, 2021 6.600 7.000 6.600 6.600 12,646 -0.03(-0.45%)
Nov 05, 2021 6.410 6.890 6.410 6.630 20,332 +0.17(+2.71%)
Nov 04, 2021 6.340 6.680 6.340 6.455 10,558 +0.28(+4.45%)
Nov 03, 2021 6.310 6.570 6.130 6.180 50,457 +0.01(+0.16%)
Nov 02, 2021 6.700 6.950 6.170 6.170 79,381 -0.47(-7.08%)
Nov 01, 2021 6.050 7.100 6.040 6.640 199,748 +0.64(+10.67%)
Oct 29, 2021 5.957 6.250 5.900 6.000 15,548 +0.06(+1.01%)
Oct 28, 2021 6.000 6.090 5.805 5.940 49,844 -0.24(-3.88%)
Oct 27, 2021 6.770 6.810 5.810 6.180 117,353 -0.64(-9.38%)
Oct 26, 2021 7.430 6.820 25,763 -0.19(-2.71%)
Oct 25, 2021 7.390 7.872 6.800 7.010 58,036 -0.88(-11.15%)
Oct 22, 2021 7.980 7.980 7.175 7.890 103,178 -0.09(-1.13%)
Oct 21, 2021 7.180 8.140 7.048 7.980 335,319 +0.64(+8.72%)
Oct 20, 2021 7.630 9.770 6.750 7.340 1,944,791 +0.48(+7.00%)
Oct 19, 2021 6.120 7.730 6.110 6.860 258,398 +0.93(+15.68%)
Oct 18, 2021 6.090 6.090 5.810 5.930 4,008 -0.12(-1.98%)
Oct 15, 2021 5.790 6.070 5.660 6.050 11,693 +0.43(+7.65%)
Oct 14, 2021 5.750 5.990 5.510 5.620 18,986 -0.09(-1.58%)
Oct 13, 2021 6.290 6.370 5.710 5.710 20,504 -0.49(-7.90%)
Oct 12, 2021 6.470 6.470 6.200 6.200 15,717 -0.40(-6.06%)
Oct 11, 2021 6.370 6.900 6.370 6.600 5,864 +0.01(+0.15%)
Oct 08, 2021 6.710 6.710 5.974 6.590 26,078 -0.09(-1.35%)
Oct 07, 2021 7.000 7.100 6.120 6.680 55,043 -0.13(-1.91%)
Oct 06, 2021 7.750 7.750 6.810 6.810 21,193 -0.50(-6.84%)
Oct 05, 2021 7.670 8.270 7.310 7.310 17,165 -0.44(-5.68%)
Oct 04, 2021 7.810 7.900 7.400 7.750 4,556 -0.04(-0.51%)
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.