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

Bon Natural Life Ltd (NQ: BON )

1.800 +0.150 (+9.09%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 27, 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 (%)
May 31, 2023 7.100 7.499 7.111 7.200 15,395 +0.01(+0.14%)
May 30, 2023 6.900 7.300 6.900 7.190 25,434 +0.21(+3.01%)
May 26, 2023 6.600 8.000 6.300 6.980 64,249 +0.40(+6.08%)
May 25, 2023 6.800 7.300 6.502 6.580 63,458 +0.08(+1.22%)
May 24, 2023 6.352 6.900 6.200 6.501 22,260 +0.08(+1.20%)
May 23, 2023 6.620 6.749 6.157 6.424 24,295 -0.43(-6.22%)
May 22, 2023 6.900 7.077 6.610 6.850 19,499 -0.14(-2.04%)
May 19, 2023 7.000 7.292 6.700 6.993 42,870 +0.38(+5.78%)
May 18, 2023 6.500 7.200 6.500 6.611 55,402 +0.11(+1.71%)
May 17, 2023 6.600 6.554 6.300 6.500 32,915 +0.00(+0.02%)
May 16, 2023 6.686 6.700 6.102 6.499 44,233 +0.20(+3.11%)
May 15, 2023 5.700 6.688 5.722 6.303 79,323 +0.60(+10.58%)
May 12, 2023 5.700 5.896 5.560 5.700 26,704 +0.00(+0.05%)
May 11, 2023 5.888 6.100 5.555 5.697 60,163 -0.50(-8.11%)
May 10, 2023 6.500 6.500 6.012 6.200 64,154 -0.10(-1.59%)
May 09, 2023 5.800 6.394 5.611 6.300 169,183 +0.50(+8.64%)
May 08, 2023 5.500 6.197 5.163 5.799 124,345 -0.20(-3.35%)
May 05, 2023 6.800 6.800 5.522 6.000 113,213 -0.95(-13.67%)
May 04, 2023 7.805 7.805 6.800 6.950 85,202 -0.95(-12.05%)
May 03, 2023 7.800 8.399 7.400 7.902 34,484 -0.15(-1.84%)
May 02, 2023 8.750 9.499 7.014 8.050 63,231 -0.55(-6.40%)
May 01, 2023 9.800 11.00 7.903 8.600 67,243 -1.00(-10.42%)
Apr 28, 2023 10.10 10.30 9.508 9.600 32,471 -0.50(-4.95%)
Apr 27, 2023 11.10 11.30 10.00 10.10 17,921 -1.34(-11.71%)
Apr 26, 2023 11.60 11.70 10.80 11.44 15,145 -0.06(-0.53%)
Apr 25, 2023 11.60 11.82 11.50 11.50 1,767 -0.60(-4.96%)
Apr 24, 2023 11.50 12.45 11.45 12.10 31,167 +0.40(+3.42%)
Apr 21, 2023 12.50 12.50 11.15 11.70 4,772 -0.20(-1.68%)
Apr 20, 2023 11.80 12.10 11.60 11.90 1,619 +0.10(+0.85%)
Apr 19, 2023 13.30 13.30 11.00 11.80 22,223 -0.95(-7.47%)
Apr 18, 2023 12.80 13.88 10.34 12.75 19,694 -0.65(-4.84%)
Apr 17, 2023 15.60 15.60 9.900 13.40 91,352 -1.40(-9.46%)
Apr 14, 2023 14.50 15.20 14.50 14.80 214 +0.40(+2.78%)
Apr 13, 2023 14.09 15.10 14.05 14.40 1,933 +0.30(+2.13%)
Apr 12, 2023 14.00 14.30 13.90 14.10 985 -0.10(-0.70%)
Apr 11, 2023 13.90 14.30 13.70 14.20 1,458 +0.80(+5.97%)
Apr 10, 2023 12.50 14.60 12.50 13.40 2,641 +0.10(+0.75%)
Apr 06, 2023 13.10 14.40 11.30 13.30 17,165 -1.20(-8.28%)
Apr 05, 2023 13.80 14.60 13.60 14.50 2,201 +1.00(+7.41%)
Apr 04, 2023 14.10 14.10 13.10 13.50 4,341 -0.99(-6.86%)
Apr 03, 2023 14.50 14.60 13.95 14.49 1,747 +0.29(+2.08%)
Mar 31, 2023 15.80 16.40 13.31 14.20 5,616 -1.20(-7.79%)
Mar 30, 2023 14.80 15.90 14.00 15.40 2,962 +0.60(+4.05%)
Mar 29, 2023 15.20 15.20 13.60 14.80 3,010 +0.00(+0.00%)
Mar 28, 2023 13.30 14.95 13.30 14.80 2,071 +1.10(+8.03%)
Mar 27, 2023 12.50 15.80 12.30 13.70 16,304 +1.20(+9.60%)
Mar 24, 2023 12.00 12.60 11.73 12.50 9,372 +0.40(+3.31%)
Mar 23, 2023 12.30 13.00 11.80 12.10 10,958 -0.70(-5.47%)
Mar 22, 2023 13.80 14.40 12.60 12.80 9,477 -1.40(-9.86%)
Mar 21, 2023 15.20 15.78 14.00 14.20 5,833 -0.40(-2.74%)
Mar 20, 2023 16.20 16.63 14.30 14.60 10,009 -0.50(-3.31%)
Mar 17, 2023 16.10 17.20 14.00 15.10 19,632 -1.70(-10.12%)
Mar 16, 2023 16.25 16.90 15.86 16.80 994 +0.20(+1.20%)
Mar 15, 2023 17.80 17.80 15.30 16.60 5,490 -0.70(-4.05%)
Mar 14, 2023 16.10 17.60 15.40 17.30 3,255 +1.20(+7.45%)
Mar 13, 2023 15.60 16.60 15.30 16.10 2,896 +0.50(+3.21%)
Mar 10, 2023 14.50 16.40 13.90 15.60 4,340 +1.50(+10.64%)
Mar 09, 2023 19.90 20.60 13.50 14.10 45,533 -5.90(-29.50%)
Mar 08, 2023 19.70 20.90 18.20 20.00 2,959 -0.30(-1.48%)
Mar 07, 2023 20.90 23.30 17.80 20.30 43,611 -1.50(-6.88%)
Mar 06, 2023 24.30 24.30 20.00 21.80 13,161 -2.50(-10.29%)
Mar 03, 2023 23.10 25.80 23.10 24.30 3,606 -1.20(-4.71%)
Mar 02, 2023 24.70 25.60 23.00 25.50 8,870 +0.30(+1.19%)
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.