Skip to main content

Bon Natural Life Ltd (NQ: BON )

0.4109 +0.0059 (+1.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 3.770 3.770 3.280 3.310 58,659 -0.30(-8.31%)
Mar 31, 2022 3.610 3.760 3.610 3.610 10,829 -0.16(-4.24%)
Mar 30, 2022 3.620 3.800 3.510 3.770 25,225 +0.20(+5.60%)
Mar 29, 2022 3.300 3.700 3.240 3.570 20,120 +0.17(+5.00%)
Mar 28, 2022 3.800 3.800 3.300 3.400 38,556 +0.04(+1.19%)
Mar 25, 2022 3.503 3.590 3.310 3.360 33,920 -0.37(-9.92%)
Mar 24, 2022 3.540 3.799 3.455 3.730 20,390 +0.27(+7.80%)
Mar 23, 2022 3.495 3.546 3.460 3.460 2,020 -0.16(-4.42%)
Mar 22, 2022 3.620 3.620 3.370 3.620 34,044 +0.02(+0.56%)
Mar 21, 2022 3.810 3.910 3.548 3.600 29,030 -0.20(-5.26%)
Mar 18, 2022 3.730 4.000 3.480 3.800 76,952 +0.28(+7.95%)
Mar 17, 2022 3.230 3.570 3.230 3.520 21,950 +0.22(+6.67%)
Mar 16, 2022 3.180 3.480 3.140 3.300 36,154 +0.35(+11.86%)
Mar 15, 2022 3.620 3.615 2.900 2.950 88,967 -0.64(-17.83%)
Mar 14, 2022 3.830 4.000 3.560 3.590 102,506 -0.24(-6.27%)
Mar 11, 2022 4.180 4.180 3.760 3.830 66,740 -0.06(-1.54%)
Mar 10, 2022 3.958 4.575 3.820 3.890 313,870 +0.09(+2.37%)
Mar 09, 2022 3.840 4.200 3.750 3.800 20,046 -0.14(-3.55%)
Mar 08, 2022 4.220 4.250 3.760 3.940 72,505 -0.40(-9.22%)
Mar 07, 2022 4.730 4.808 4.098 4.340 76,871 -0.42(-8.82%)
Mar 04, 2022 4.080 4.760 4.080 4.760 228,876 +0.76(+19.00%)
Mar 03, 2022 3.860 4.130 3.520 4.000 115,108 +0.02(+0.38%)
Mar 02, 2022 3.880 4.080 3.760 3.985 32,782 -0.03(-0.87%)
Mar 01, 2022 3.910 4.170 3.910 4.020 15,005 +0.11(+2.81%)
Feb 28, 2022 3.950 4.210 3.880 3.910 24,949 -0.01(-0.26%)
Feb 25, 2022 3.760 3.920 3.810 3.920 32,998 +0.16(+4.26%)
Feb 24, 2022 3.790 3.920 3.760 3.760 18,896 -0.03(-0.79%)
Feb 23, 2022 3.890 3.970 3.770 3.790 17,150 -0.10(-2.57%)
Feb 22, 2022 3.693 3.890 3.693 3.890 7,201 +0.03(+0.78%)
Feb 18, 2022 3.860 0 -0.05(-1.28%)
Feb 17, 2022 3.920 4.070 3.840 3.910 81,425 +0.05(+1.30%)
Feb 16, 2022 3.870 3.910 3.690 3.860 48,709 -0.05(-1.28%)
Feb 15, 2022 3.980 3.990 3.839 3.910 12,822 +0.03(+0.77%)
Feb 14, 2022 4.020 4.030 3.750 3.880 76,927 -0.05(-1.27%)
Feb 11, 2022 3.890 3.990 3.800 3.930 45,712 -0.01(-0.25%)
Feb 10, 2022 3.880 4.010 3.820 3.940 53,631 +0.05(+1.29%)
Feb 09, 2022 3.880 4.090 3.720 3.890 83,158 -0.02(-0.51%)
Feb 08, 2022 4.130 4.220 3.760 3.910 271,871 -0.21(-5.10%)
Feb 07, 2022 4.100 4.300 4.050 4.120 160,057 +0.03(+0.73%)
Feb 04, 2022 3.960 4.350 3.950 4.090 690,740 +0.02(+0.49%)
Feb 03, 2022 4.020 4.330 4.070 11,472,944 +0.71(+20.95%)
Feb 02, 2022 3.230 3.380 3.200 3.365 269,401 +0.06(+1.66%)
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.