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

Bon Natural Life Ltd (NQ: BON )

2.970 +0.340 (+12.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Mar 28, 2024 0.4001 0.4109 0.3901 0.4109 13,249 +0.01(+1.46%)
Mar 27, 2024 0.3918 0.4174 0.3700 0.4050 118,173 +0.01(+1.28%)
Mar 26, 2024 0.4250 0.4250 0.3507 0.3999 216,632 -0.01(-2.94%)
Mar 25, 2024 0.4167 0.4350 0.4120 0.4120 33,236 -0.02(-4.19%)
Mar 22, 2024 0.4485 0.4485 0.4100 0.4300 85,747 -0.01(-2.27%)
Mar 21, 2024 0.4412 0.4500 0.4223 0.4400 110,262 -0.01(-2.22%)
Mar 20, 2024 0.4585 0.4600 0.4401 0.4500 41,726 -0.01(-1.85%)
Mar 19, 2024 0.4800 0.4800 0.4401 0.4585 65,051 +0.00(+0.77%)
Mar 18, 2024 0.4750 0.4750 0.4455 0.4550 36,046 -0.01(-1.09%)
Mar 15, 2024 0.4500 0.4700 0.4301 0.4600 120,449 +0.01(+3.14%)
Mar 14, 2024 0.4500 0.4500 0.4300 0.4460 98,845 +0.01(+1.36%)
Mar 13, 2024 0.4389 0.4477 0.4300 0.4400 26,882 +0.00(+0.16%)
Mar 12, 2024 0.4344 0.4400 0.4301 0.4393 30,933 -0.01(-1.90%)
Mar 11, 2024 0.4500 0.4794 0.4300 0.4478 143,173 +0.03(+6.62%)
Mar 08, 2024 0.4888 0.4899 0.4191 0.4200 114,183 -0.03(-6.50%)
Mar 07, 2024 0.4700 0.4709 0.4393 0.4492 41,061 -0.02(-4.61%)
Mar 06, 2024 0.4623 0.4709 0.4470 0.4709 34,281 +0.00(+0.23%)
Mar 05, 2024 0.4610 0.4708 0.4499 0.4698 36,679 +0.01(+2.22%)
Mar 04, 2024 0.4710 0.4710 0.4401 0.4596 33,491 +0.01(+2.13%)
Mar 01, 2024 0.4710 0.4710 0.4400 0.4500 22,938 -0.02(-3.33%)
Feb 29, 2024 0.4682 0.4710 0.4600 0.4655 32,953 +0.01(+1.09%)
Feb 28, 2024 0.4701 0.4899 0.4605 0.4605 25,677 -0.01(-2.02%)
Feb 27, 2024 0.4936 0.4957 0.4650 0.4700 53,818 -0.02(-3.89%)
Feb 26, 2024 0.4890 0.4890 0.4600 0.4890 110,096 -0.01(-1.35%)
Feb 23, 2024 0.4850 0.4957 0.4650 0.4957 65,784 +0.00(+0.12%)
Feb 22, 2024 0.5116 0.5116 0.4799 0.4951 72,206 -0.03(-6.12%)
Feb 21, 2024 0.5030 0.5600 0.4902 0.5274 267,214 +0.01(+1.42%)
Feb 20, 2024 0.5200 0.5370 0.4903 0.5200 336,692 -0.01(-1.53%)
Feb 16, 2024 0.5120 0.5300 0.5050 0.5281 216,696 +0.03(+5.37%)
Feb 15, 2024 0.4998 0.5035 0.4700 0.5012 98,308 +0.01(+2.29%)
Feb 14, 2024 0.4900 0.4999 0.4600 0.4900 81,287 +0.01(+1.30%)
Feb 13, 2024 0.4900 0.5050 0.4604 0.4837 203,035 -0.01(-1.29%)
Feb 12, 2024 0.5400 0.5400 0.4560 0.4900 396,064 -0.04(-7.58%)
Feb 09, 2024 0.5668 0.5668 0.5301 0.5302 141,479 -0.05(-9.26%)
Feb 08, 2024 0.5500 0.5990 0.5480 0.5843 89,345 +0.03(+6.29%)
Feb 07, 2024 0.5400 0.5699 0.5202 0.5497 9,029 -0.00(-0.05%)
Feb 06, 2024 0.5600 0.5691 0.5345 0.5500 41,491 -0.01(-2.65%)
Feb 05, 2024 0.5600 0.5680 0.5268 0.5650 10,122 -0.01(-0.88%)
Feb 02, 2024 0.5619 0.5700 0.5207 0.5700 16,032 +0.02(+3.64%)
Feb 01, 2024 0.5399 0.5800 0.5303 0.5500 42,924 -0.00(-0.42%)
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%)
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.