Bon Natural Life Limited - BON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.11	2	2	2.19	1.9	165,062
October 16, 2025	2.2	2.14	2.14	2.25	2.13	54,277
October 15, 2025	2.2	2.2	2.2	2.33	2.2	133,300
October 14, 2025	2.34	2.28	2.28	2.34	2.15	88,132
October 13, 2025	2.29	2.14	2.14	2.31	2.06	127,503
October 10, 2025	2.3	2.1	2.1	2.3	2.09	213,113
October 09, 2025	2.02	2.1	2.1	2.15	2.02	179,500
October 08, 2025	2.13	2.08	2.08	2.13	2.01	47,113
October 07, 2025	2.14	2.04	2.04	2.14	2.01	68,200
October 06, 2025	2.19	2.05	2.05	2.19	2.02	74,802
October 03, 2025	1.97	2	2	2.02	1.96	96,287
October 02, 2025	1.96	1.97	1.97	2	1.94	104,136
October 01, 2025	1.91	1.96	1.96	2.01	1.91	93,647
September 30, 2025	1.92	1.95	1.95	1.99	1.92	111,578
September 29, 2025	1.93	1.95	1.95	2.02	1.93	123,810
September 26, 2025	1.89	1.92	1.92	1.95	1.89	73,892
September 25, 2025	1.89	1.92	1.92	1.98	1.89	125,329
September 24, 2025	1.91	2.02	2.02	2.06	1.91	190,622
September 23, 2025	2.03	1.87	1.87	2.18	1.87	355,300
September 22, 2025	1.98	2.03	2.03	2.1	1.98	282,200
September 19, 2025	1.89	1.99	1.99	2.01	1.89	174,200
September 18, 2025	1.85	1.88	1.88	1.94	1.85	151,000
September 17, 2025	1.82	1.84	1.84	1.86	1.82	122,100
September 16, 2025	1.82	1.84	1.84	1.86	1.81	214,400
September 15, 2025	1.89	1.88	1.88	1.91	1.87	439,400
September 12, 2025	1.88	1.91	1.91	1.97	1.86	316,164
September 11, 2025	1.88	1.82	1.82	1.95	1.79	472,100
September 10, 2025	1.78	1.93	1.93	1.93	1.73	1.38M
September 09, 2025	3	1.88	1.88	3.39	1.75	60.49M
September 08, 2025	1.51	1.54	1.54	1.55	1.5	230,556
September 05, 2025	1.49	1.52	1.52	1.52	1.47	90,730
September 04, 2025	1.48	1.52	1.52	1.57	1.48	301,171
September 03, 2025	1.51	1.48	1.48	1.51	1.45	86,846
September 02, 2025	1.46	1.48	1.48	1.53	1.44	594,948
August 29, 2025	1.42	1.41	1.41	1.45	1.38	77,294
August 28, 2025	1.36	1.42	1.42	1.42	1.36	35,003
August 27, 2025	1.36	1.39	1.39	1.41	1.34	73,200
August 26, 2025	1.34	1.39	1.39	1.44	1.34	121,165
August 25, 2025	1.4	1.4	1.4	1.42	1.37	44,138
August 22, 2025	1.34	1.38	1.38	1.43	1.34	48,386
August 21, 2025	1.31	1.38	1.38	1.41	1.31	82,100
August 20, 2025	1.31	1.3	1.3	1.35	1.27	67,062
August 19, 2025	1.33	1.35	1.35	1.42	1.32	105,955
August 18, 2025	1.31	1.37	1.37	1.38	1.28	63,312
August 15, 2025	1.3	1.3	1.3	1.32	1.28	32,697
August 14, 2025	1.3	1.3	1.3	1.32	1.28	60,845
August 13, 2025	1.3	1.31	1.31	1.33	1.28	95,827
August 12, 2025	1.27	1.3	1.3	1.35	1.27	40,014
August 11, 2025	1.29	1.3	1.3	1.3	1.27	100,292
August 08, 2025	1.29	1.31	1.31	1.32	1.28	66,196
August 07, 2025	1.28	1.28	1.28	1.3	1.28	54,749
August 06, 2025	1.28	1.29	1.29	1.3	1.26	95,700
August 05, 2025	1.32	1.3	1.3	1.33	1.29	47,706
August 04, 2025	1.32	1.33	1.33	1.35	1.3	41,723
August 01, 2025	1.33	1.3	1.3	1.35	1.29	87,500
July 31, 2025	1.31	1.37	1.37	1.41	1.31	110,818
July 30, 2025	1.34	1.32	1.32	1.37	1.3	119,500
July 29, 2025	1.37	1.37	1.37	1.4	1.36	57,900
July 28, 2025	1.38	1.4	1.4	1.46	1.36	152,628
July 25, 2025	1.41	1.38	1.38	1.42	1.36	134,500

Bon Natural Life Limited (BON) NASDAQ