Bon Natural Life Limited (BON)
NASDAQ: BON · Real-Time Price · USD
1.790
-0.010 (-0.56%)
At close: Dec 5, 2025, 4:00 PM EST
1.880
+0.090 (5.03%)
After-hours: Dec 5, 2025, 7:50 PM EST
Bon Natural Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.75 | 1.83 | 1.75 | 1.79 | 1.79 | -0.56% | 18,922 |
| Dec 4, 2025 | 1.79 | 1.83 | 1.67 | 1.80 | 1.80 | 0.56% | 30,058 |
| Dec 3, 2025 | 1.78 | 1.82 | 1.75 | 1.79 | 1.79 | -1.10% | 13,376 |
| Dec 2, 2025 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 1.12% | 12,615 |
| Dec 1, 2025 | 1.71 | 1.92 | 1.70 | 1.79 | 1.79 | -3.24% | 52,030 |
| Nov 28, 2025 | 1.83 | 1.89 | 1.83 | 1.85 | 1.85 | -1.60% | 11,036 |
| Nov 26, 2025 | 1.82 | 1.89 | 1.82 | 1.88 | 1.88 | 2.73% | 47,842 |
| Nov 25, 2025 | 1.72 | 1.94 | 1.72 | 1.83 | 1.83 | 0.55% | 152,741 |
| Nov 24, 2025 | 1.79 | 1.87 | 1.75 | 1.82 | 1.82 | 2.25% | 37,977 |
| Nov 21, 2025 | 1.78 | 1.80 | 1.70 | 1.78 | 1.78 | 1.14% | 17,660 |
| Nov 20, 2025 | 1.70 | 1.77 | 1.68 | 1.76 | 1.76 | 1.73% | 40,576 |
| Nov 19, 2025 | 1.63 | 1.73 | 1.61 | 1.73 | 1.73 | 7.45% | 38,379 |
| Nov 18, 2025 | 1.75 | 1.78 | 1.61 | 1.61 | 1.61 | -8.52% | 69,869 |
| Nov 17, 2025 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -6.88% | 27,101 |
| Nov 14, 2025 | 1.88 | 1.89 | 1.82 | 1.89 | 1.89 | 0.53% | 140,873 |
| Nov 13, 2025 | 1.90 | 1.99 | 1.86 | 1.88 | 1.88 | -1.57% | 24,434 |
| Nov 12, 2025 | 1.94 | 2.00 | 1.91 | 1.91 | 1.91 | -2.55% | 17,526 |
| Nov 11, 2025 | 1.95 | 2.00 | 1.94 | 1.96 | 1.96 | -2.00% | 6,567 |
| Nov 10, 2025 | 2.01 | 2.06 | 1.86 | 2.00 | 2.00 | 9.29% | 57,034 |
| Nov 7, 2025 | 1.77 | 1.92 | 1.77 | 1.83 | 1.83 | -2.14% | 119,689 |
| Nov 6, 2025 | 1.90 | 1.95 | 1.87 | 1.87 | 1.87 | -1.58% | 19,252 |
| Nov 5, 2025 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -2.06% | 52,332 |
| Nov 4, 2025 | 1.79 | 2.00 | 1.78 | 1.94 | 1.94 | 10.23% | 84,012 |
| Nov 3, 2025 | 1.81 | 1.90 | 1.76 | 1.76 | 1.76 | -5.88% | 102,114 |
| Oct 31, 2025 | 1.90 | 1.92 | 1.83 | 1.87 | 1.87 | -1.06% | 36,732 |
| Oct 30, 2025 | 1.90 | 1.93 | 1.89 | 1.89 | 1.89 | -0.53% | 67,038 |
| Oct 29, 2025 | 1.92 | 1.95 | 1.88 | 1.90 | 1.90 | -3.55% | 46,454 |
| Oct 28, 2025 | 1.93 | 2.00 | 1.88 | 1.97 | 1.97 | 2.60% | 59,251 |
| Oct 27, 2025 | 2.07 | 2.07 | 1.92 | 1.92 | 1.92 | - | 35,273 |
| Oct 24, 2025 | 1.88 | 1.94 | 1.85 | 1.92 | 1.92 | 2.13% | 87,705 |
| Oct 23, 2025 | 1.92 | 1.93 | 1.85 | 1.88 | 1.88 | -3.09% | 145,296 |
| Oct 22, 2025 | 1.96 | 2.05 | 1.93 | 1.94 | 1.94 | -3.00% | 83,646 |
| Oct 21, 2025 | 1.89 | 2.02 | 1.89 | 2.00 | 2.00 | 4.71% | 85,269 |
| Oct 20, 2025 | 2.09 | 2.10 | 1.80 | 1.91 | 1.91 | -4.50% | 226,354 |
| Oct 17, 2025 | 2.11 | 2.19 | 1.90 | 2.00 | 2.00 | -6.54% | 166,196 |
| Oct 16, 2025 | 2.20 | 2.25 | 2.13 | 2.14 | 2.14 | -2.73% | 54,277 |
| Oct 15, 2025 | 2.20 | 2.33 | 2.20 | 2.20 | 2.20 | -3.51% | 133,290 |
| Oct 14, 2025 | 2.34 | 2.34 | 2.15 | 2.28 | 2.28 | 6.54% | 88,132 |
| Oct 13, 2025 | 2.29 | 2.31 | 2.06 | 2.14 | 2.14 | 1.90% | 127,503 |
| Oct 10, 2025 | 2.30 | 2.30 | 2.09 | 2.10 | 2.10 | - | 216,772 |
| Oct 9, 2025 | 2.02 | 2.15 | 2.02 | 2.10 | 2.10 | 0.96% | 179,479 |
| Oct 8, 2025 | 2.13 | 2.13 | 2.01 | 2.08 | 2.08 | 1.96% | 47,113 |
| Oct 7, 2025 | 2.14 | 2.14 | 2.01 | 2.04 | 2.04 | -0.49% | 68,197 |
| Oct 6, 2025 | 2.19 | 2.19 | 2.02 | 2.05 | 2.05 | 2.50% | 74,802 |
| Oct 3, 2025 | 1.97 | 2.02 | 1.96 | 2.00 | 2.00 | 1.52% | 96,287 |
| Oct 2, 2025 | 1.96 | 2.00 | 1.94 | 1.97 | 1.97 | 0.51% | 104,642 |
| Oct 1, 2025 | 1.91 | 2.01 | 1.91 | 1.96 | 1.96 | 0.51% | 93,647 |
| Sep 30, 2025 | 1.92 | 1.99 | 1.92 | 1.95 | 1.95 | - | 111,578 |
| Sep 29, 2025 | 1.93 | 2.02 | 1.93 | 1.95 | 1.95 | 1.56% | 123,810 |
| Sep 26, 2025 | 1.89 | 1.95 | 1.89 | 1.92 | 1.92 | - | 73,892 |