Bon Natural Life Limited (BON)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.0400 | 4.6900 | 4.0400 | 4.3000 | 4.3000 | 81,600 |
| 17 Apr 2024 | 3.6300 | 4.5700 | 3.6300 | 4.2430 | 4.2430 | 120,300 |
| 16 Apr 2024 | 3.7200 | 4.0500 | 3.4700 | 3.5600 | 3.5600 | 37,200 |
| 15 Apr 2024 | 3.8500 | 4.0000 | 3.6250 | 3.6250 | 3.6250 | 38,900 |
| 12 Apr 2024 | 4.0000 | 4.0500 | 3.8900 | 3.9500 | 3.9500 | 22,100 |
| 11 Apr 2024 | 3.8500 | 4.5230 | 3.8200 | 4.0600 | 4.0600 | 84,000 |
| 11 Apr 2024 | 1:10 Stock split | |||||
| 10 Apr 2024 | 4.2000 | 4.3000 | 3.9500 | 4.2500 | 4.2500 | 26,370 |
| 09 Apr 2024 | 4.4000 | 4.5000 | 4.1000 | 4.2000 | 4.2000 | 16,650 |
| 08 Apr 2024 | 4.1500 | 4.1800 | 4.0200 | 4.1700 | 4.1700 | 13,700 |
| 05 Apr 2024 | 4.0000 | 4.1400 | 3.9500 | 4.1000 | 4.1000 | 3,700 |
| 04 Apr 2024 | 4.0000 | 4.1300 | 3.9500 | 4.1300 | 4.1300 | 560 |
| 03 Apr 2024 | 4.1300 | 4.1300 | 3.9500 | 4.0000 | 4.0000 | 3,170 |
| 02 Apr 2024 | 4.2000 | 4.2000 | 3.9000 | 4.1500 | 4.1500 | 4,330 |
| 01 Apr 2024 | 4.1100 | 4.1800 | 4.0000 | 4.1600 | 4.1600 | 3,110 |
| 28 Mar 2024 | 4.0000 | 4.1100 | 3.9000 | 4.1100 | 4.1100 | 1,310 |
| 27 Mar 2024 | 3.9200 | 4.1700 | 3.7000 | 4.0500 | 4.0500 | 11,820 |
| 26 Mar 2024 | 4.2500 | 4.2500 | 3.5100 | 4.0000 | 4.0000 | 21,660 |
| 25 Mar 2024 | 4.1700 | 4.3500 | 4.1200 | 4.1200 | 4.1200 | 3,380 |
| 22 Mar 2024 | 4.4900 | 4.4900 | 4.1000 | 4.3000 | 4.3000 | 8,570 |
| 21 Mar 2024 | 4.4100 | 4.5000 | 4.2200 | 4.4000 | 4.4000 | 11,030 |
| 20 Mar 2024 | 4.5900 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 4,170 |
| 19 Mar 2024 | 4.8000 | 4.8000 | 4.4000 | 4.5900 | 4.5900 | 6,500 |
| 18 Mar 2024 | 4.7500 | 4.7500 | 4.4600 | 4.5500 | 4.5500 | 3,700 |
| 15 Mar 2024 | 4.5000 | 4.7000 | 4.3000 | 4.6000 | 4.6000 | 12,040 |
| 14 Mar 2024 | 4.5000 | 4.5000 | 4.3000 | 4.4600 | 4.4600 | 9,880 |
| 13 Mar 2024 | 4.3900 | 4.4800 | 4.3000 | 4.4000 | 4.4000 | 2,690 |
| 12 Mar 2024 | 4.3400 | 4.4000 | 4.3000 | 4.3900 | 4.3900 | 3,090 |
| 11 Mar 2024 | 4.5000 | 4.7900 | 4.3000 | 4.4800 | 4.4800 | 14,320 |
| 08 Mar 2024 | 4.8900 | 4.9000 | 4.1900 | 4.2000 | 4.2000 | 11,420 |
| 07 Mar 2024 | 4.7000 | 4.7100 | 4.3900 | 4.4900 | 4.4900 | 4,110 |
| 06 Mar 2024 | 4.6200 | 4.7100 | 4.4700 | 4.7100 | 4.7100 | 5,120 |
| 05 Mar 2024 | 4.6100 | 4.7100 | 4.5000 | 4.7000 | 4.7000 | 3,670 |
| 04 Mar 2024 | 4.7100 | 4.7100 | 4.4000 | 4.6000 | 4.6000 | 3,340 |
| 01 Mar 2024 | 4.7100 | 4.7100 | 4.4000 | 4.5000 | 4.5000 | 2,290 |
| 29 Feb 2024 | 4.6800 | 4.7100 | 4.6000 | 4.6600 | 4.6600 | 3,300 |
| 28 Feb 2024 | 4.7000 | 4.9000 | 4.6100 | 4.6100 | 4.6100 | 2,550 |
| 27 Feb 2024 | 4.9400 | 4.9600 | 4.6500 | 4.7000 | 4.7000 | 5,380 |
| 26 Feb 2024 | 4.8900 | 4.8900 | 4.6000 | 4.8900 | 4.8900 | 11,010 |
| 23 Feb 2024 | 4.8500 | 4.9600 | 4.6500 | 4.9600 | 4.9600 | 6,580 |
| 22 Feb 2024 | 5.1200 | 5.1200 | 4.8000 | 4.9500 | 4.9500 | 7,770 |
| 21 Feb 2024 | 5.0300 | 5.6000 | 4.9000 | 5.2700 | 5.2700 | 26,860 |
| 20 Feb 2024 | 5.2000 | 5.3700 | 4.9000 | 5.2000 | 5.2000 | 33,670 |
| 16 Feb 2024 | 5.1200 | 5.3000 | 5.0500 | 5.2800 | 5.2800 | 21,670 |
| 15 Feb 2024 | 5.0000 | 5.0300 | 4.7000 | 5.0100 | 5.0100 | 10,380 |
| 14 Feb 2024 | 4.9000 | 5.0000 | 4.6000 | 4.9000 | 4.9000 | 8,930 |
| 13 Feb 2024 | 4.9000 | 5.0500 | 4.6000 | 4.8400 | 4.8400 | 20,300 |
| 12 Feb 2024 | 5.4000 | 5.4000 | 4.5600 | 4.9000 | 4.9000 | 40,080 |
| 09 Feb 2024 | 5.6700 | 5.6700 | 5.3000 | 5.3000 | 5.3000 | 14,150 |
| 08 Feb 2024 | 5.5000 | 5.9900 | 5.4800 | 5.8400 | 5.8400 | 8,930 |
| 07 Feb 2024 | 5.3900 | 5.7000 | 5.2000 | 5.5000 | 5.5000 | 2,910 |
| 06 Feb 2024 | 5.6500 | 5.6900 | 5.3400 | 5.5000 | 5.5000 | 4,150 |
| 05 Feb 2024 | 5.6000 | 5.6800 | 5.2700 | 5.6500 | 5.6500 | 1,010 |
| 02 Feb 2024 | 5.6200 | 5.7000 | 5.2100 | 5.7000 | 5.7000 | 1,600 |
| 01 Feb 2024 | 5.4000 | 5.8000 | 5.3000 | 5.5000 | 5.5000 | 4,290 |
| 31 Jan 2024 | 5.8500 | 5.8500 | 5.3000 | 5.5200 | 5.5200 | 1,680 |
| 30 Jan 2024 | 5.7000 | 5.9000 | 5.5000 | 5.5000 | 5.5000 | 2,530 |
| 29 Jan 2024 | 6.0000 | 6.0000 | 5.5000 | 5.9000 | 5.9000 | 11,760 |
| 26 Jan 2024 | 5.5000 | 5.9000 | 5.5000 | 5.9000 | 5.9000 | 4,490 |
| 25 Jan 2024 | 5.6000 | 5.6000 | 5.3000 | 5.6000 | 5.6000 | 1,730 |
| 24 Jan 2024 | 5.5500 | 5.7000 | 5.2200 | 5.5000 | 5.5000 | 5,820 |
| 23 Jan 2024 | 5.2200 | 5.9000 | 5.2200 | 5.5000 | 5.5000 | 11,960 |
| 22 Jan 2024 | 5.1500 | 5.2600 | 5.0000 | 5.2400 | 5.2400 | 4,050 |
| 19 Jan 2024 | 5.3900 | 5.3900 | 5.0100 | 5.2600 | 5.2600 | 1,550 |
| 18 Jan 2024 | 5.1000 | 5.2000 | 5.0500 | 5.2000 | 5.2000 | 1,670 |
| 17 Jan 2024 | 4.9000 | 5.2500 | 4.8700 | 5.1900 | 5.1900 | 3,930 |
| 16 Jan 2024 | 5.3900 | 5.3900 | 4.8000 | 5.0100 | 5.0100 | 2,330 |
| 12 Jan 2024 | 5.4500 | 5.4500 | 4.8000 | 5.2100 | 5.2100 | 10,940 |
| 11 Jan 2024 | 4.9000 | 5.4000 | 4.9000 | 5.4000 | 5.4000 | 3,140 |
| 10 Jan 2024 | 5.1400 | 5.1500 | 4.9500 | 5.1500 | 5.1500 | 2,510 |
| 09 Jan 2024 | 5.1900 | 5.1900 | 4.8100 | 5.1300 | 5.1300 | 4,130 |
| 08 Jan 2024 | 5.0000 | 5.0000 | 4.8000 | 5.0000 | 5.0000 | 9,920 |
| 05 Jan 2024 | 5.0000 | 5.2500 | 4.9300 | 5.2500 | 5.2500 | 11,860 |
| 04 Jan 2024 | 5.2500 | 5.2500 | 5.1300 | 5.2500 | 5.2500 | 6,190 |
| 03 Jan 2024 | 5.3700 | 5.3800 | 5.1300 | 5.3000 | 5.3000 | 2,660 |
| 02 Jan 2024 | 5.4000 | 5.6000 | 5.2000 | 5.3700 | 5.3700 | 21,620 |
| 29 Dec 2023 | 5.4000 | 5.4000 | 5.0600 | 5.4000 | 5.4000 | 16,500 |
| 28 Dec 2023 | 5.6400 | 5.6400 | 5.2000 | 5.4000 | 5.4000 | 13,400 |
| 27 Dec 2023 | 5.3000 | 5.6900 | 5.3000 | 5.6200 | 5.6200 | 16,770 |
| 26 Dec 2023 | 5.6100 | 5.7000 | 5.1000 | 5.3600 | 5.3600 | 11,530 |
| 22 Dec 2023 | 5.7800 | 5.7800 | 5.3000 | 5.7000 | 5.7000 | 9,770 |
| 21 Dec 2023 | 5.8000 | 5.8000 | 5.4000 | 5.8000 | 5.8000 | 7,360 |
| 20 Dec 2023 | 6.4000 | 6.4000 | 5.6200 | 5.8000 | 5.8000 | 13,100 |
| 19 Dec 2023 | 6.8500 | 6.8500 | 6.2200 | 6.6000 | 6.6000 | 4,250 |
| 18 Dec 2023 | 6.8000 | 6.9900 | 6.1000 | 6.5800 | 6.5800 | 14,220 |
| 15 Dec 2023 | 6.3000 | 6.9000 | 6.1600 | 6.7500 | 6.7500 | 37,020 |
| 14 Dec 2023 | 5.6400 | 6.3900 | 5.5300 | 6.1000 | 6.1000 | 13,910 |
| 13 Dec 2023 | 5.3300 | 5.9000 | 5.0100 | 5.8000 | 5.8000 | 5,120 |
| 12 Dec 2023 | 5.8900 | 5.8900 | 4.7000 | 5.4900 | 5.4900 | 27,890 |
| 11 Dec 2023 | 6.4000 | 6.4900 | 5.7000 | 6.0000 | 6.0000 | 6,480 |
| 08 Dec 2023 | 5.2000 | 6.6000 | 4.8400 | 6.1000 | 6.1000 | 38,850 |
| 07 Dec 2023 | 4.6900 | 5.1500 | 4.5000 | 5.0500 | 5.0500 | 28,230 |
| 06 Dec 2023 | 4.6000 | 4.8000 | 4.4000 | 4.4000 | 4.4000 | 5,170 |
| 05 Dec 2023 | 5.2000 | 5.2400 | 4.5000 | 4.5000 | 4.5000 | 134,120 |
| 04 Dec 2023 | 4.9000 | 5.0500 | 4.6500 | 5.0500 | 5.0500 | 1,770 |
| 01 Dec 2023 | 5.1400 | 5.1400 | 4.6100 | 4.9000 | 4.9000 | 4,530 |
| 30 Nov 2023 | 4.6600 | 4.9200 | 4.4900 | 4.9200 | 4.9200 | 11,250 |
| 29 Nov 2023 | 4.4900 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 7,500 |
| 28 Nov 2023 | 4.4100 | 4.4500 | 4.3000 | 4.4000 | 4.4000 | 5,510 |
| 27 Nov 2023 | 4.4000 | 4.5000 | 4.1000 | 4.4000 | 4.4000 | 4,530 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.