Bon Natural Life Ltd (BON) Historical Stock Data
4.31 ↑0.01 (0.23%)
As of April 18, 2024, 11:57am EST.
Historical Data
In the past 30 trading days, BON is down -0.50% a day on average. There have been 13 days where Bon Natural Life Ltd closed green and 17 days where BON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 4.04 | 4.30 | ↑$0.26 (6.44%) | 4.04 | 4.69 | 81.73K |
| 2024-04-17 | 3.63 | 4.24 | ↑$0.61 (16.87%) | 3.63 | 4.57 | 119.34K |
| 2024-04-16 | 3.72 | 3.56 | ↓$0.16 (-4.30%) | 3.47 | 4.05 | 37.23K |
| 2024-04-15 | 3.85 | 3.63 | ↓$0.23 (-5.84%) | 3.63 | 4.00 | 38.90K |
| 2024-04-12 | 4.00 | 3.95 | ↓$0.05 (-1.25%) | 3.89 | 4.05 | 22.15K |
| 2024-04-11 | 3.85 | 4.06 | ↑$0.21 (5.45%) | 3.82 | 4.52 | 83.93K |
| 2024-04-10 | 0.42 | 0.43 | ↑$0.01 (1.21%) | 0.40 | 0.43 | 263.45K |
| 2024-04-09 | 0.44 | 0.42 | ↓$0.02 (-4.55%) | 0.41 | 0.45 | 163.54K |
| 2024-04-08 | 0.42 | 0.42 | ↑$0.00 (0.48%) | 0.40 | 0.42 | 136.63K |
| 2024-04-05 | 0.40 | 0.41 | ↑$0.01 (2.47%) | 0.40 | 0.41 | 36.95K |
| 2024-04-04 | 0.40 | 0.41 | ↑$0.01 (3.25%) | 0.40 | 0.41 | 5.59K |
| 2024-04-03 | 0.41 | 0.40 | ↓$0.01 (-3.15%) | 0.40 | 0.41 | 31.68K |
| 2024-04-02 | 0.42 | 0.42 | ↓$0.01 (-1.19%) | 0.39 | 0.42 | 42.17K |
| 2024-04-01 | 0.41 | 0.42 | ↑$0.00 (1.14%) | 0.40 | 0.42 | 30.10K |
| 2024-03-28 | 0.40 | 0.41 | ↑$0.01 (2.70%) | 0.39 | 0.41 | 13.15K |
| 2024-03-27 | 0.39 | 0.41 | ↑$0.01 (3.37%) | 0.37 | 0.42 | 118.17K |
| 2024-03-26 | 0.43 | 0.40 | ↓$0.03 (-5.91%) | 0.35 | 0.43 | 216.63K |
| 2024-03-25 | 0.42 | 0.41 | ↓$0.00 (-1.13%) | 0.41 | 0.44 | 33.85K |
| 2024-03-22 | 0.45 | 0.43 | ↓$0.02 (-4.12%) | 0.41 | 0.45 | 84.95K |
| 2024-03-21 | 0.44 | 0.44 | ↓$0.00 (-0.27%) | 0.42 | 0.45 | 110.26K |
| 2024-03-20 | 0.46 | 0.45 | ↓$0.01 (-1.85%) | 0.44 | 0.46 | 41.73K |
| 2024-03-19 | 0.48 | 0.46 | ↓$0.02 (-4.48%) | 0.44 | 0.48 | 65.05K |
| 2024-03-18 | 0.48 | 0.46 | ↓$0.02 (-4.21%) | 0.45 | 0.48 | 36.05K |
| 2024-03-15 | 0.45 | 0.46 | ↑$0.01 (2.22%) | 0.43 | 0.47 | 119.45K |
| 2024-03-14 | 0.45 | 0.45 | ↓$0.00 (-0.89%) | 0.43 | 0.45 | 98.85K |
| 2024-03-13 | 0.44 | 0.44 | ↑$0.00 (0.25%) | 0.43 | 0.45 | 26.88K |
| 2024-03-12 | 0.43 | 0.44 | ↑$0.00 (1.13%) | 0.43 | 0.44 | 30.93K |
| 2024-03-11 | 0.45 | 0.45 | ↓$0.00 (-0.49%) | 0.43 | 0.48 | 143.17K |
| 2024-03-08 | 0.49 | 0.42 | ↓$0.07 (-14.08%) | 0.42 | 0.49 | 114.18K |
| 2024-03-07 | 0.47 | 0.45 | ↓$0.02 (-4.43%) | 0.44 | 0.47 | 41.57K |
Create an account or log in to view more rows.
$BON has just been halted from trading.
$BON good times
$BON pump up the volume
$BON going green
$BON flow comin
$BON How can this stock move so little? Damn
$BON watch for another rejection up here
$BON HOLDING LONG AND STRONG!!!
$BON let’s go down baby 😉
$BON looking good today??