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

Bon Natural Life Ltd (NQ: BON )

2.700 -0.090 (-3.23%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 14, 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 (%)
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%)
Jun 01, 2022 4.230 4.284 3.790 4.020 60,974 -0.30(-6.94%)
May 31, 2022 3.790 4.420 3.790 4.320 53,701 +0.55(+14.59%)
May 27, 2022 4.750 4.750 3.610 3.770 120,326 -0.99(-20.80%)
May 26, 2022 4.440 4.830 4.440 4.760 23,291 +0.43(+9.93%)
May 25, 2022 4.420 4.650 4.300 4.330 41,030 -0.22(-4.94%)
May 24, 2022 4.610 4.870 4.330 4.555 96,849 -0.04(-0.76%)
May 23, 2022 4.620 5.020 4.400 4.590 71,829 -0.03(-0.65%)
May 20, 2022 5.200 5.200 4.542 4.620 37,920 -0.29(-5.91%)
May 19, 2022 5.000 5.100 4.580 4.910 75,280 -0.08(-1.60%)
May 18, 2022 5.010 5.111 4.900 4.990 10,747 -0.12(-2.35%)
May 17, 2022 5.050 5.180 4.830 5.110 44,721 +0.00(+0.00%)
May 16, 2022 4.960 5.300 4.701 5.110 49,299 +0.04(+0.79%)
May 13, 2022 5.220 5.840 4.600 5.070 113,769 -0.22(-4.16%)
May 12, 2022 4.940 5.350 4.850 5.290 38,700 +0.20(+3.93%)
May 11, 2022 4.940 5.400 4.590 5.090 71,075 +0.06(+1.19%)
May 10, 2022 5.350 5.350 4.619 5.030 25,322 -0.31(-5.81%)
May 09, 2022 5.080 5.505 4.740 5.340 58,707 +0.24(+4.71%)
May 06, 2022 4.910 5.247 4.230 5.100 182,025 -0.10(-1.92%)
May 05, 2022 6.320 6.469 4.785 5.200 1,565,728 +0.26(+5.26%)
May 04, 2022 5.470 5.540 4.390 4.940 49,311 -0.70(-12.41%)
May 03, 2022 5.960 5.960 5.521 5.640 33,329 +0.02(+0.36%)
May 02, 2022 5.280 5.776 5.220 5.620 69,240 +0.46(+8.91%)
Apr 29, 2022 4.430 5.160 4.430 5.160 67,097 +0.63(+13.91%)
Apr 28, 2022 4.790 5.160 4.420 4.530 122,088 -0.01(-0.22%)
Apr 27, 2022 3.880 4.700 3.850 4.540 49,077 +0.65(+16.71%)
Apr 26, 2022 4.040 4.040 3.690 3.890 25,044 +0.05(+1.30%)
Apr 25, 2022 3.600 3.850 3.600 3.840 18,781 +0.24(+6.67%)
Apr 22, 2022 3.700 3.780 3.490 3.600 41,441 -0.07(-2.04%)
Apr 21, 2022 3.770 3.920 3.580 3.675 56,288 +0.17(+5.00%)
Apr 20, 2022 3.300 3.550 3.180 3.500 23,982 -0.03(-0.85%)
Apr 19, 2022 3.150 3.530 3.154 3.530 8,608 +0.43(+13.87%)
Apr 18, 2022 3.610 3.610 3.100 3.100 3,607 -0.38(-10.79%)
Apr 14, 2022 3.140 3.500 3.050 3.475 55,386 +0.35(+11.38%)
Apr 13, 2022 3.200 3.210 3.060 3.120 42,530 +0.09(+2.97%)
Apr 12, 2022 3.250 3.250 2.930 3.030 77,249 -0.14(-4.42%)
Apr 11, 2022 3.190 3.190 3.140 3.170 10,994 -0.08(-2.46%)
Apr 08, 2022 3.200 3.270 3.090 3.250 38,299 +0.01(+0.31%)
Apr 07, 2022 3.220 3.240 3.150 3.240 9,332 +0.07(+2.21%)
Apr 06, 2022 3.080 3.322 3.060 3.170 9,915 -0.05(-1.55%)
Apr 05, 2022 3.400 3.550 3.210 3.220 17,641 -0.13(-3.88%)
Apr 04, 2022 3.510 3.660 3.270 3.350 11,397 +0.04(+1.21%)
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.