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

Bon Natural Life Ltd (NQ: BON )

2.630 +0.010 (+0.38%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 8, 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 (%)
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%)
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.