Skip to main content

Bon Natural Life Ltd (NQ: BON )

1.950 +0.140 (+7.73%)
Streaming Delayed Price Updated: 10:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 39.50 42.10 38.80 39.10 2,494 -0.10(-0.26%)
Feb 25, 2022 37.60 39.20 38.10 39.20 3,299 +1.60(+4.26%)
Feb 24, 2022 37.90 39.20 37.60 37.60 1,889 -0.30(-0.79%)
Feb 23, 2022 38.90 39.70 37.70 37.90 1,715 -1.00(-2.57%)
Feb 22, 2022 36.94 38.90 36.94 38.90 720 +0.30(+0.78%)
Feb 18, 2022 38.60 0 -0.50(-1.28%)
Feb 17, 2022 39.20 40.70 38.40 39.10 8,142 +0.50(+1.30%)
Feb 16, 2022 38.70 39.10 36.90 38.60 4,870 -0.50(-1.28%)
Feb 15, 2022 39.80 39.90 38.39 39.10 1,282 +0.30(+0.77%)
Feb 14, 2022 40.20 40.30 37.50 38.80 7,692 -0.50(-1.27%)
Feb 11, 2022 38.90 39.90 38.00 39.30 4,571 -0.10(-0.25%)
Feb 10, 2022 38.80 40.10 38.20 39.40 5,363 +0.50(+1.29%)
Feb 09, 2022 38.80 40.90 37.20 38.90 8,315 -0.20(-0.51%)
Feb 08, 2022 41.30 42.20 37.60 39.10 27,187 -2.10(-5.10%)
Feb 07, 2022 41.00 43.00 40.50 41.20 16,005 +0.30(+0.73%)
Feb 04, 2022 39.60 43.50 39.50 40.90 69,074 +0.20(+0.49%)
Feb 03, 2022 40.20 43.30 40.70 1,147,294 +7.05(+20.95%)
Feb 02, 2022 32.30 33.80 32.00 33.65 26,940 +0.55(+1.66%)
Feb 01, 2022 33.90 34.00 32.90 33.10 1,703 -0.10(-0.30%)
Jan 31, 2022 32.30 33.20 5,496 +0.90(+2.79%)
Jan 28, 2022 34.40 34.80 32.10 32.30 3,427 -1.90(-5.56%)
Jan 27, 2022 37.00 37.20 33.00 34.20 12,713 -1.50(-4.20%)
Jan 26, 2022 34.60 37.50 31.50 35.70 19,562 +0.90(+2.59%)
Jan 25, 2022 32.40 35.00 30.30 34.80 11,675 +0.10(+0.29%)
Jan 24, 2022 27.40 35.80 26.60 34.70 62,919 -0.50(-1.42%)
Jan 21, 2022 32.20 45.10 32.20 35.20 1,304,252 +2.90(+8.98%)
Jan 20, 2022 31.60 32.80 30.90 32.30 631 -0.20(-0.62%)
Jan 19, 2022 30.70 32.60 30.70 32.50 1,637 +0.60(+1.88%)
Jan 18, 2022 31.90 32.00 30.70 31.90 413 -0.57(-1.75%)
Jan 14, 2022 32.47 0 -1.53(-4.51%)
Jan 13, 2022 35.30 35.30 33.30 34.00 1,964 -2.40(-6.59%)
Jan 12, 2022 34.90 37.70 34.42 36.40 2,092 +1.30(+3.70%)
Jan 11, 2022 37.00 38.30 32.80 35.10 4,282 -1.50(-4.10%)
Jan 10, 2022 39.30 39.30 32.60 36.60 3,743 -3.70(-9.18%)
Jan 07, 2022 41.70 42.00 38.47 40.30 1,805 +0.30(+0.75%)
Jan 06, 2022 37.30 40.95 37.30 40.00 1,630 -1.60(-3.85%)
Jan 05, 2022 42.40 43.80 38.40 41.60 2,928 -2.20(-5.02%)
Jan 04, 2022 41.52 44.25 34.70 43.80 2,230 -0.70(-1.57%)
Jan 03, 2022 44.60 47.50 41.50 44.50 3,187 +0.00(+0.00%)
Dec 31, 2021 45.40 46.20 40.10 44.50 1,393 -0.90(-1.98%)
Dec 30, 2021 46.20 46.20 44.70 45.40 898 -0.20(-0.44%)
Dec 29, 2021 46.00 46.50 45.20 45.60 585 -1.30(-2.77%)
Dec 28, 2021 46.30 46.90 46.00 46.90 420 +0.00(+0.00%)
Dec 27, 2021 45.50 47.45 44.95 46.90 1,316 -0.30(-0.64%)
Dec 23, 2021 47.90 49.00 46.30 47.20 1,160 +2.10(+4.66%)
Dec 22, 2021 47.30 47.90 45.10 45.10 609 -1.34(-2.89%)
Dec 21, 2021 48.40 48.40 44.00 46.44 2,112 -1.76(-3.65%)
Dec 20, 2021 47.20 49.00 46.60 48.20 1,369 +0.20(+0.42%)
Dec 17, 2021 47.50 50.00 47.00 48.00 490 +0.10(+0.21%)
Dec 16, 2021 47.00 47.90 45.20 47.90 840 -0.10(-0.21%)
Dec 15, 2021 48.20 48.30 45.10 48.00 683 -0.52(-1.07%)
Dec 14, 2021 48.30 49.15 48.30 48.52 525 +0.22(+0.45%)
Dec 13, 2021 46.50 48.80 44.60 48.30 3,899 +0.54(+1.13%)
Dec 10, 2021 49.20 49.20 46.80 47.76 1,021 -1.14(-2.34%)
Dec 09, 2021 50.30 50.30 48.05 48.90 636 +0.30(+0.62%)
Dec 08, 2021 49.60 52.90 48.60 48.60 473 -0.80(-1.62%)
Dec 07, 2021 44.98 51.95 44.98 49.40 5,248 -0.10(-0.20%)
Dec 06, 2021 49.20 50.80 47.10 49.50 1,452 -0.35(-0.70%)
Dec 03, 2021 50.38 50.90 45.55 49.85 1,419 +0.35(+0.71%)
Dec 02, 2021 50.00 50.50 48.10 49.50 1,381 -1.09(-2.16%)
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.