Bon Natural Life Ltd (BON) Historical Stock Data
1.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BON is up 0.10% a day on average. There have been 18 days where Bon Natural Life Ltd closed green and 12 days where BON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 1.73 | 1.57 | ↓$0.16 (-9.25%) | 1.54 | 1.74 | 55.07K |
| 2025-12-19 | 1.72 | 1.71 | ↓$0.01 (-0.87%) | 1.70 | 1.76 | 37.28K |
| 2025-12-18 | 1.79 | 1.72 | ↓$0.07 (-3.91%) | 1.70 | 1.79 | 23.04K |
| 2025-12-17 | 1.76 | 1.79 | ↑$0.03 (1.70%) | 1.71 | 1.80 | 13.70K |
| 2025-12-16 | 1.86 | 1.79 | ↓$0.07 (-3.76%) | 1.67 | 1.86 | 33.15K |
| 2025-12-15 | 1.78 | 1.75 | ↓$0.03 (-1.69%) | 1.74 | 1.79 | 72.30K |
| 2025-12-12 | 1.76 | 1.81 | ↑$0.05 (2.95%) | 1.65 | 1.83 | 17.14K |
| 2025-12-11 | 1.85 | 1.86 | ↑$0.01 (0.64%) | 1.82 | 1.89 | 34.36K |
| 2025-12-10 | 1.92 | 1.89 | ↓$0.03 (-1.42%) | 1.87 | 1.93 | 190.52K |
| 2025-12-09 | 1.80 | 1.75 | ↓$0.05 (-2.78%) | 1.75 | 1.83 | 16.81K |
| 2025-12-08 | 1.82 | 1.84 | ↑$0.02 (1.10%) | 1.82 | 1.88 | 17.05K |
| 2025-12-05 | 1.75 | 1.79 | ↑$0.04 (2.29%) | 1.75 | 1.83 | 21.86K |
| 2025-12-04 | 1.79 | 1.80 | ↑$0.01 (0.56%) | 1.67 | 1.83 | 30.06K |
| 2025-12-03 | 1.78 | 1.79 | ↑$0.01 (0.56%) | 1.75 | 1.82 | 13.41K |
| 2025-12-02 | 1.73 | 1.81 | ↑$0.08 (4.62%) | 1.73 | 1.81 | 12.62K |
| 2025-12-01 | 1.71 | 1.79 | ↑$0.08 (4.68%) | 1.70 | 1.92 | 52.05K |
| 2025-11-28 | 1.83 | 1.85 | ↑$0.02 (1.09%) | 1.83 | 1.89 | 11.43K |
| 2025-11-26 | 1.82 | 1.88 | ↑$0.06 (3.30%) | 1.82 | 1.89 | 47.84K |
| 2025-11-25 | 1.72 | 1.83 | ↑$0.11 (6.40%) | 1.72 | 1.94 | 152.92K |
| 2025-11-24 | 1.79 | 1.82 | ↑$0.03 (1.68%) | 1.75 | 1.87 | 37.98K |
| 2025-11-21 | 1.78 | 1.78 | ↑$0.00 (0.00%) | 1.70 | 1.80 | 18.45K |
| 2025-11-20 | 1.70 | 1.76 | ↑$0.06 (3.53%) | 1.68 | 1.77 | 40.58K |
| 2025-11-19 | 1.63 | 1.73 | ↑$0.11 (6.46%) | 1.61 | 1.73 | 38.38K |
| 2025-11-18 | 1.75 | 1.61 | ↓$0.14 (-8.00%) | 1.61 | 1.78 | 69.87K |
| 2025-11-17 | 1.85 | 1.76 | ↓$0.09 (-4.86%) | 1.76 | 1.85 | 27.10K |
| 2025-11-14 | 1.88 | 1.89 | ↑$0.01 (0.53%) | 1.82 | 1.89 | 140.87K |
| 2025-11-13 | 1.90 | 1.88 | ↓$0.02 (-1.05%) | 1.86 | 1.99 | 24.43K |
| 2025-11-12 | 1.94 | 1.91 | ↓$0.03 (-1.55%) | 1.91 | 2.00 | 17.53K |
| 2025-11-11 | 1.95 | 1.96 | ↑$0.01 (0.51%) | 1.94 | 2.00 | 6.57K |
| 2025-11-10 | 2.01 | 2.00 | ↓$0.01 (-0.50%) | 1.86 | 2.06 | 57.03K |
Create an account or log in to view more rows.
$BON soon
$BON bull flag
breakout!
$BON today will be a nice green day LFG!!!
$BON hows short doing? Keep short pls
we need your money.
$BON has just been halted from trading due to volatility.
$BON has just been halted from trading due to volatility.
$BON holy fuck
$BON It’s that TIME!! To Double down!
$BON go to the bathroom
come back to green! I like it!
$BON has just been halted from trading.