Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BON Historical Prices

Bon Natural Life Limited Class A Ordinary Shares · daily open, high, low, close & volume

Trading days
249
Period high
2.06
Period low
0.9500
Period change
-41.75%
DateOpenHighLowCloseChangeVolume
Nov 3, 20261.101.141.101.13+1.35%5,549
Nov 2, 20261.111.141.111.11-2.19%1,111
Oct 30, 20261.151.151.101.14+0.89%23,332
Oct 29, 20261.121.131.121.13-0.01%1,385
Oct 28, 20261.081.151.081.13-1.74%3,774
Oct 27, 20261.091.161.091.15-1.71%8,200
Oct 26, 20261.141.171.131.17+1.30%8,445
Oct 23, 20261.121.161.121.16+0.53%10,596
Oct 22, 20261.111.161.081.15+0.78%32,188
Oct 21, 20261.101.161.071.14+2.70%31,476
Oct 20, 20261.101.111.101.11-0.78%5,301
Oct 19, 20261.131.131.111.12-1.51%5,431
Oct 16, 20261.101.141.081.14+0.52%6,808
Oct 15, 20261.121.131.111.13+0.00%8,342
Oct 14, 20261.081.141.081.13+0.89%9,954
Oct 13, 20261.141.151.101.12-0.76%37,421
Oct 12, 20261.151.151.121.13-2.71%15,149
Oct 9, 20261.151.181.141.16-0.62%4,625
Oct 8, 20261.171.171.151.17+0.62%1,573
Oct 7, 20261.171.181.161.16-0.85%4,729
Oct 6, 20261.151.181.151.17-0.10%6,645
Oct 5, 20261.131.181.011.17+2.74%23,171
Oct 2, 20261.191.191.121.14-3.05%4,825
Oct 1, 20260.95001.200.95001.18-2.01%16,723
Sep 30, 20261.191.211.181.20+0.00%2,364
Sep 29, 20261.201.211.181.20-1.64%5,820
Sep 28, 20261.191.221.151.22+1.49%6,027
Sep 25, 20261.181.201.181.20-0.65%5,578
Sep 24, 20261.171.211.171.21+1.26%3,784
Sep 23, 20261.211.221.151.20-1.24%12,478
Sep 22, 20261.191.231.191.21+0.17%12,616
Sep 21, 20261.191.221.171.21+1.33%25,012
Sep 18, 20261.111.201.111.19+3.67%18,218
Sep 17, 20261.111.161.031.15+1.78%15,598
Sep 16, 20261.091.141.091.13+2.72%7,449
Sep 15, 20260.98371.150.98371.10-0.90%4,829
Sep 14, 20261.161.161.111.11-0.03%6,244
Sep 11, 20261.141.141.111.11-3.01%3,109
Sep 9, 20261.141.151.101.14+2.21%5,463
Sep 8, 20261.101.141.101.12-3.45%5,767
Sep 4, 20261.121.161.121.16+2.86%1,520
Sep 3, 20261.101.131.101.13-1.08%2,674
Sep 2, 20261.171.181.121.14+0.00%6,419
Aug 31, 20261.141.141.111.14-0.43%1,736
Aug 28, 20261.131.151.131.14+0.43%3,717
Aug 27, 20261.081.151.081.14+3.64%4,630
Aug 26, 20261.131.131.101.10-3.51%7,769
Aug 25, 20261.141.141.141.14+0.00%2,015
Aug 24, 20261.171.171.081.14+0.00%8,264
Aug 21, 20261.141.151.101.14-0.87%4,051
Aug 20, 20261.151.151.141.15+0.88%1,474
Aug 19, 20261.171.171.071.14-0.44%6,655
Aug 18, 20261.151.151.121.15+0.44%3,926
Aug 17, 20261.131.181.101.14+3.64%23,025
Aug 14, 20261.151.151.061.10-4.26%9,407
Aug 13, 20261.151.151.101.15-0.09%5,122
Aug 12, 20261.131.171.131.15+0.00%4,414
Aug 11, 20261.191.191.131.15-3.36%8,418
Aug 10, 20261.131.191.091.19+11.21%25,034
Aug 7, 20261.081.081.051.07-1.83%2,194
Aug 6, 20261.111.121.081.09+3.81%3,033
Aug 5, 20261.091.131.051.05-4.55%3,590
Aug 4, 20261.131.131.091.10-0.90%12,337
Aug 3, 20261.151.151.071.11+0.91%5,647
Jul 31, 20261.131.151.091.10-0.54%5,136
Jul 30, 20261.111.121.081.11-1.25%7,857
Jul 29, 20261.161.161.111.12-1.75%7,173
Jul 28, 20261.151.181.111.14+0.18%8,501
Jul 27, 20261.091.151.091.14-0.18%13,156
Jul 24, 20261.101.151.081.14+1.79%3,257
Jul 23, 20261.131.161.081.12-6.67%30,868
Jul 22, 20261.181.201.151.20+3.45%17,181
Jul 21, 20261.161.171.131.16+0.00%4,652
Jul 20, 20261.191.191.161.16+0.00%10,649
Jul 17, 20261.161.181.161.16-1.34%2,366
Jul 16, 20261.171.201.151.18-0.08%9,806
Jul 15, 20261.161.201.151.18-1.95%6,032
Jul 14, 20261.211.211.161.20+3.45%8,633
Jul 13, 20261.211.211.161.16-4.92%2,287
Jul 10, 20261.251.251.201.22+2.52%2,523
Jul 9, 20261.191.211.181.19+0.00%3,735
Jul 8, 20261.211.221.161.19-0.83%3,590
Jul 7, 20261.171.221.151.20+1.69%26,501
Jul 6, 20261.181.241.141.18+0.08%3,213
Jul 2, 20261.141.181.141.18-1.70%13,129
Jul 1, 20261.171.201.141.20-0.19%9,133
Jun 30, 20261.101.211.101.20-0.69%11,848
Jun 29, 20261.201.221.161.21+7.08%6,454
Jun 26, 20261.161.221.131.13-2.59%12,920
Jun 25, 20261.201.251.131.16-4.13%17,941
Jun 24, 20261.261.261.211.21+0.00%4,697
Jun 23, 20261.201.261.201.21+0.00%6,515
Jun 22, 20261.241.241.211.21-0.82%10,556
Jun 18, 20261.211.251.211.22-2.40%11,067
Jun 17, 20261.281.281.221.25+2.46%19,548
Jun 16, 20261.331.331.221.22-4.69%5,822
Jun 15, 20261.401.401.281.28-5.19%24,944
Jun 12, 20261.431.441.271.35-8.78%40,543
Jun 11, 20261.431.481.401.48+0.68%22,915
Jun 10, 20261.341.481.291.47+11.56%119,907
Jun 9, 20261.271.321.271.32-0.17%12,178
Jun 8, 20261.271.431.241.32+5.60%57,209
Jun 5, 20261.271.301.241.25-1.50%56,350
Jun 4, 20261.261.271.181.27+2.35%55,012
Jun 3, 20261.221.251.221.24-1.55%6,370
Jun 2, 20261.261.261.241.26+0.75%4,545
Jun 1, 20261.221.271.181.25-1.30%19,707
May 29, 20261.251.281.251.27+2.14%3,302
May 28, 20261.251.261.221.24-3.11%7,407
May 27, 20261.261.291.151.28-0.02%38,719
May 26, 20261.261.291.251.28+0.79%15,142
May 22, 20261.281.291.251.27-0.78%8,208
May 21, 20261.271.291.261.28-1.30%5,761
May 20, 20261.291.301.261.30+0.53%2,738
May 19, 20261.301.301.231.29+0.00%11,110
May 18, 20261.291.301.261.29-0.77%17,838
May 15, 20261.211.301.211.30+6.56%57,907
May 14, 20261.201.221.191.22+0.00%16,741
May 13, 20261.191.221.191.22+0.00%12,568
May 12, 20261.211.221.201.22+0.83%9,131
May 11, 20261.151.221.151.21+0.83%22,113
May 8, 20261.221.221.191.20-1.62%19,659
May 7, 20261.201.231.201.22+3.51%14,871
May 6, 20261.271.271.181.18-7.68%12,346
May 5, 20261.261.281.231.28+2.11%6,074
May 4, 20261.251.281.201.25-3.85%7,439
May 1, 20261.301.301.261.30+1.79%4,473
Apr 30, 20261.281.301.251.28-0.93%6,257
Apr 29, 20261.311.311.151.29-1.50%14,262
Apr 28, 20261.261.311.261.31+1.87%3,561
Apr 27, 20261.311.311.241.28+1.17%3,058
Apr 24, 20261.301.301.241.27-0.77%14,745
Apr 23, 20261.241.311.241.28-2.95%6,550
Apr 22, 20261.351.351.291.32-2.32%3,885
Apr 21, 20261.351.351.291.35+0.75%16,826
Apr 20, 20261.281.341.271.34+3.08%18,200
Apr 17, 20261.281.311.281.30+0.00%6,592
Apr 16, 20261.291.321.281.30+0.00%7,051
Apr 15, 20261.251.301.251.30+0.78%5,577
Apr 14, 20261.221.291.221.29-0.01%13,513
Apr 13, 20261.261.291.231.29-1.53%18,774
Apr 10, 20261.301.311.301.31+0.77%1,635
Apr 9, 20261.311.351.301.30-1.52%13,553
Apr 8, 20261.271.321.261.32-0.75%3,378
Apr 7, 20261.311.341.301.33+0.00%26,876
Apr 6, 20261.241.341.241.33+3.91%35,739
Apr 2, 20261.281.301.211.28+0.00%27,157
Apr 1, 20261.261.311.241.28-0.78%23,897
Mar 31, 20261.341.391.131.29-0.76%115,024
Mar 30, 20261.351.371.261.30-4.42%44,615
Mar 27, 20261.471.471.341.36+0.01%20,368
Mar 26, 20261.341.391.341.36-0.01%21,359
Mar 25, 20261.351.381.351.36-2.16%12,762
Mar 24, 20261.381.411.331.39-2.11%13,277
Mar 23, 20261.421.431.401.42-0.70%10,139
Mar 20, 20261.431.501.381.43-1.38%25,454
Mar 19, 20261.401.471.391.45-1.29%13,751
Mar 18, 20261.521.521.351.47-1.41%21,112
Mar 17, 20261.451.561.451.49+0.68%10,976
Mar 16, 20261.461.571.411.48+0.00%13,117
Mar 13, 20261.491.501.471.48+2.07%10,409
Mar 12, 20261.501.551.311.45-3.97%22,986
Mar 11, 20261.481.541.481.51+1.34%10,247
Mar 10, 20261.461.491.451.49+0.00%16,780
Mar 9, 20261.401.501.391.49+2.05%33,043
Mar 6, 20261.431.541.411.46+0.00%20,513
Mar 5, 20261.611.621.391.46-9.32%56,411
Mar 4, 20261.591.641.581.61-0.62%20,755
Mar 3, 20261.611.681.581.62-1.22%32,751
Mar 2, 20261.701.701.601.64-3.53%26,754
Feb 27, 20261.651.741.631.70+3.79%26,032
Feb 26, 20261.621.741.581.64-0.12%39,633
Feb 25, 20261.551.641.551.64+2.50%12,367
Feb 24, 20261.551.621.541.60+3.23%34,678
Feb 23, 20261.591.591.521.55-2.52%24,908
Feb 20, 20261.611.661.521.59-4.22%87,341
Feb 19, 20261.541.721.421.66+0.61%2,411,703
Feb 18, 20261.631.661.621.65+1.23%14,435
Feb 17, 20261.721.721.571.63-0.61%14,203
Feb 13, 20261.601.641.601.64+0.00%24,045
Feb 12, 20261.631.681.631.64-0.61%13,062
Feb 11, 20261.601.671.591.65+1.23%14,068
Feb 10, 20261.581.661.581.63+1.87%12,931
Feb 9, 20261.631.641.571.60-1.84%37,924
Feb 6, 20261.651.681.631.63+0.00%11,833
Feb 5, 20261.631.671.631.63+0.00%24,349
Feb 4, 20261.671.671.631.63-2.40%26,970
Feb 3, 20261.681.731.651.67-0.60%79,507
Feb 2, 20261.691.691.651.68+0.60%12,607
Jan 30, 20261.671.741.651.67+1.21%32,641
Jan 29, 20261.651.671.651.65+0.00%16,065
Jan 28, 20261.641.671.631.65-1.79%15,703
Jan 27, 20261.661.701.651.68-0.30%21,554
Jan 26, 20261.701.701.651.69-0.88%25,631
Jan 23, 20261.701.721.691.70+0.59%13,442
Jan 22, 20261.661.721.661.69-1.17%21,738
Jan 21, 20261.661.731.661.71+3.01%27,331
Jan 20, 20261.681.711.661.66-1.19%13,455
Jan 16, 20261.611.711.611.68-3.45%14,257
Jan 15, 20261.741.741.681.74+0.00%12,234
Jan 14, 20261.751.751.701.74+1.16%10,918
Jan 13, 20261.701.721.701.72+1.18%13,649
Jan 12, 20261.611.701.611.70+0.59%82,716
Jan 9, 20261.701.701.641.69-0.59%17,247
Jan 8, 20261.681.711.551.70-0.58%12,296
Jan 7, 20261.701.731.691.71+1.18%14,672
Jan 6, 20261.661.701.651.69-0.59%16,214
Jan 5, 20261.701.701.611.70-0.58%21,743
Jan 2, 20261.551.721.501.71+7.55%21,275
Dec 31, 20251.491.601.451.59+5.30%58,417
Dec 30, 20251.571.571.461.51+0.67%69,509
Dec 29, 20251.561.621.501.50-6.83%32,036
Dec 26, 20251.581.651.541.61-2.42%38,643
Dec 24, 20251.571.701.571.65+4.43%20,935
Dec 23, 20251.631.701.571.58+0.64%38,411
Dec 22, 20251.731.741.541.57-7.92%55,451
Dec 19, 20251.721.761.701.71-0.87%37,279
Dec 18, 20251.791.791.701.72-3.91%23,042
Dec 17, 20251.761.801.711.79+0.00%13,701
Dec 16, 20251.861.861.671.79+2.29%33,147
Dec 15, 20251.781.781.741.75-3.42%72,300
Dec 12, 20251.761.831.651.81-2.64%17,138
Dec 11, 20251.851.891.821.86-1.67%34,360
Dec 10, 20251.921.931.871.89+8.16%190,542
Dec 9, 20251.801.831.751.75-4.89%16,813
Dec 8, 20251.821.881.821.84+2.79%17,046
Dec 5, 20251.751.831.751.79-0.56%21,863
Dec 4, 20251.791.831.671.80+0.56%30,058
Dec 3, 20251.781.821.751.79-1.10%13,406
Dec 2, 20251.731.811.731.81+1.12%12,615
Dec 1, 20251.711.921.701.79-3.24%52,048
Nov 28, 20251.831.891.831.85-1.60%11,425
Nov 26, 20251.821.891.821.88+2.73%47,844
Nov 25, 20251.721.941.721.83+0.55%152,923
Nov 24, 20251.791.871.751.82+2.25%37,977
Nov 21, 20251.781.801.701.78+1.14%18,448
Nov 20, 20251.701.771.681.76+1.73%40,576
Nov 19, 20251.631.731.611.73+7.45%38,379
Nov 18, 20251.751.781.611.61-8.52%69,869
Nov 17, 20251.851.851.761.76-6.88%27,101
Nov 14, 20251.881.891.821.89+0.53%140,873
Nov 13, 20251.901.991.861.88-1.57%24,434
Nov 12, 20251.942.001.911.91-2.55%17,526
Nov 11, 20251.952.001.941.96-2.00%6,567
Nov 10, 20252.012.061.862.00+9.29%57,034
Nov 7, 20251.771.921.771.83-2.14%119,689
Nov 6, 20251.901.951.871.87-1.58%19,252
Nov 5, 20251.991.991.901.90-2.06%52,332
Nov 4, 20251.782.001.781.94+10.23%84,012

Daily open, high, low, close and volume for Bon Natural Life Limited Class A Ordinary Shares (BON). Showing 249 trading days. Unadjusted prices.