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

Bon Natural Life Ltd (NQ: BON )

3.850 -0.510 (-11.70%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 1, 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 (%)
Jan 31, 2024 0.5800 0.5847 0.5300 0.5523 16,824 +0.00(+0.40%)
Jan 30, 2024 0.5700 0.5897 0.5500 0.5501 25,279 -0.04(-6.70%)
Jan 29, 2024 0.5999 0.5999 0.5500 0.5896 117,614 -0.00(-0.07%)
Jan 26, 2024 0.5501 0.5900 0.5501 0.5900 44,880 +0.03(+5.39%)
Jan 25, 2024 0.5598 0.5598 0.5301 0.5598 17,309 +0.01(+1.82%)
Jan 24, 2024 0.5550 0.5700 0.5219 0.5498 58,177 -0.00(-0.04%)
Jan 23, 2024 0.5216 0.5897 0.5216 0.5500 119,593 +0.03(+4.86%)
Jan 22, 2024 0.5152 0.5259 0.5004 0.5245 40,456 -0.00(-0.27%)
Jan 19, 2024 0.5390 0.5390 0.5010 0.5259 15,471 +0.01(+1.15%)
Jan 18, 2024 0.5097 0.5199 0.5050 0.5199 16,687 +0.00(+0.10%)
Jan 17, 2024 0.4900 0.5251 0.4871 0.5194 39,313 +0.02(+3.65%)
Jan 16, 2024 0.5390 0.5199 0.4800 0.5011 23,256 -0.02(-3.75%)
Jan 12, 2024 0.5448 0.5448 0.4800 0.5206 109,392 -0.02(-3.59%)
Jan 11, 2024 0.4900 0.5400 0.4900 0.5400 31,383 +0.03(+4.85%)
Jan 10, 2024 0.5143 0.5150 0.4950 0.5150 25,095 +0.00(+0.43%)
Jan 09, 2024 0.5188 0.5189 0.4811 0.5128 39,456 +0.01(+2.56%)
Jan 08, 2024 0.5001 0.5001 0.4800 0.5000 99,181 -0.02(-4.74%)
Jan 05, 2024 0.5000 0.5249 0.4930 0.5249 118,605 -0.00(-0.02%)
Jan 04, 2024 0.5253 0.5253 0.5130 0.5250 61,941 -0.01(-0.94%)
Jan 03, 2024 0.5368 0.5379 0.5130 0.5300 26,318 -0.01(-1.29%)
Jan 02, 2024 0.5400 0.5599 0.5200 0.5369 216,226 -0.00(-0.57%)
Dec 29, 2023 0.5400 0.5400 0.5061 0.5400 165,196 +0.00(+0.00%)
Dec 28, 2023 0.5600 0.5640 0.5201 0.5400 134,015 -0.02(-3.90%)
Dec 27, 2023 0.5298 0.5691 0.5297 0.5619 167,669 +0.03(+4.77%)
Dec 26, 2023 0.5613 0.5699 0.5103 0.5363 114,773 -0.03(-5.91%)
Dec 22, 2023 0.5780 0.5780 0.5300 0.5700 97,662 -0.01(-1.72%)
Dec 21, 2023 0.5800 0.5800 0.5400 0.5800 73,626 +0.00(+0.00%)
Dec 20, 2023 0.6400 0.6400 0.5617 0.5800 131,010 -0.08(-12.11%)
Dec 19, 2023 0.6848 0.6848 0.6221 0.6599 42,482 +0.00(+0.29%)
Dec 18, 2023 0.6800 0.6989 0.6100 0.6580 142,175 -0.02(-2.52%)
Dec 15, 2023 0.6296 0.6900 0.6164 0.6750 370,172 +0.07(+10.66%)
Dec 14, 2023 0.5640 0.6388 0.5530 0.6100 139,073 +0.03(+5.21%)
Dec 13, 2023 0.5325 0.5899 0.5013 0.5798 51,210 +0.03(+5.61%)
Dec 12, 2023 0.5892 0.5892 0.4702 0.5490 278,943 -0.05(-8.50%)
Dec 11, 2023 0.6400 0.6489 0.5700 0.6000 64,800 -0.01(-1.64%)
Dec 08, 2023 0.5200 0.6600 0.4838 0.6100 388,462 +0.11(+20.82%)
Dec 07, 2023 0.4690 0.5152 0.4501 0.5049 282,320 +0.06(+14.75%)
Dec 06, 2023 0.4600 0.4800 0.4400 0.4400 51,747 -0.01(-2.22%)
Dec 05, 2023 0.5200 0.5236 0.4500 0.4500 1,341,184 -0.05(-10.86%)
Dec 04, 2023 0.4900 0.5048 0.4645 0.5048 17,687 +0.01(+3.02%)
Dec 01, 2023 0.5138 0.5138 0.4609 0.4900 45,311 -0.00(-0.39%)
Nov 30, 2023 0.4664 0.4919 0.4492 0.4919 111,655 +0.04(+9.31%)
Nov 29, 2023 0.4489 0.4600 0.4401 0.4500 75,039 +0.01(+2.27%)
Nov 28, 2023 0.4411 0.4450 0.4301 0.4400 43,379 +0.00(+0.00%)
Nov 27, 2023 0.4399 0.4497 0.4103 0.4400 44,671 +0.01(+1.73%)
Nov 24, 2023 0.4249 0.4400 0.4006 0.4325 23,173 +0.01(+2.98%)
Nov 22, 2023 0.4393 0.4393 0.4002 0.4200 108,788 -0.01(-1.18%)
Nov 21, 2023 0.4389 0.4399 0.4031 0.4250 68,588 -0.01(-3.39%)
Nov 20, 2023 0.4400 0.4449 0.4152 0.4399 26,114 +0.01(+2.30%)
Nov 17, 2023 0.4400 0.4449 0.4265 0.4300 20,825 -0.01(-1.35%)
Nov 16, 2023 0.4380 0.4592 0.4262 0.4359 109,053 -0.00(-0.48%)
Nov 15, 2023 0.4200 0.4389 0.4200 0.4380 13,714 +0.02(+5.52%)
Nov 14, 2023 0.4100 0.4386 0.4001 0.4151 39,613 -0.00(-1.17%)
Nov 13, 2023 0.4298 0.4298 0.3999 0.4200 44,540 +0.00(+0.48%)
Nov 10, 2023 0.4100 0.4300 0.3910 0.4180 88,278 +0.01(+2.60%)
Nov 09, 2023 0.4311 0.4500 0.4002 0.4074 127,465 -0.03(-6.56%)
Nov 08, 2023 0.4633 0.4633 0.4356 0.4360 60,744 -0.02(-5.01%)
Nov 07, 2023 0.4700 0.4700 0.4307 0.4590 45,839 -0.01(-2.32%)
Nov 06, 2023 0.4853 0.5000 0.4411 0.4699 96,970 -0.02(-3.11%)
Nov 03, 2023 0.4500 0.5000 0.4401 0.4850 202,137 +0.01(+1.04%)
Nov 02, 2023 0.4350 0.4950 0.4015 0.4800 43,879 +0.04(+9.34%)
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.