Bon Natural Life Limited (BON) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BON Historical Return
If you invested $1000 in Bon Natural Life Limited (BON) since IPO date, it would be worth $0.61 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.34, while $1000 invested 1 year ago would be worth $827.07. This corresponds to total returns of -99.94%, -99.97%, -17.29%, respectively, with annualized returns of -76.5%, -79.78%, -17.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BON Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1.13 | 1.1 | 1.1 | 1.15 | 1.09 | 5,136 |
| July 30, 2026 | 1.11 | 1.11 | 1.11 | 1.12 | 1.08 | 7,762 |
| July 29, 2026 | 1.16 | 1.12 | 1.12 | 1.16 | 1.11 | 6,409 |
| July 28, 2026 | 1.15 | 1.14 | 1.14 | 1.18 | 1.11 | 7,749 |
| July 27, 2026 | 1.09 | 1.14 | 1.14 | 1.15 | 1.09 | 12,883 |
| July 23, 2026 | 1.13 | 1.12 | 1.12 | 1.16 | 1.08 | 30,868 |
| July 22, 2026 | 1.18 | 1.2 | 1.2 | 1.2 | 1.15 | 17,046 |
| July 21, 2026 | 1.16 | 1.16 | 1.16 | 1.17 | 1.13 | 3,255 |
| July 20, 2026 | 1.19 | 1.16 | 1.16 | 1.19 | 1.16 | 10,649 |
| July 17, 2026 | 1.16 | 1.16 | 1.16 | 1.18 | 1.16 | 2,366 |
| July 16, 2026 | 1.17 | 1.18 | 1.18 | 1.2 | 1.15 | 9,806 |
| July 15, 2026 | 1.16 | 1.18 | 1.18 | 1.2 | 1.15 | 5,940 |
| July 14, 2026 | 1.21 | 1.2 | 1.2 | 1.21 | 1.16 | 8,533 |
| July 13, 2026 | 1.21 | 1.16 | 1.16 | 1.21 | 1.16 | 2,187 |
| July 10, 2026 | 1.25 | 1.22 | 1.22 | 1.25 | 1.2 | 2,396 |
| July 09, 2026 | 1.19 | 1.19 | 1.19 | 1.21 | 1.18 | 3,735 |
| July 08, 2026 | 1.21 | 1.19 | 1.19 | 1.22 | 1.16 | 3,494 |
| July 07, 2026 | 1.17 | 1.2 | 1.2 | 1.22 | 1.15 | 26,500 |
| July 06, 2026 | 1.18 | 1.18 | 1.18 | 1.24 | 1.14 | 3,123 |
| July 02, 2026 | 1.14 | 1.18 | 1.18 | 1.18 | 1.14 | 12,451 |
| July 01, 2026 | 1.17 | 1.2 | 1.2 | 1.2 | 1.14 | 9,188 |
| June 30, 2026 | 1.18 | 1.2 | 1.2 | 1.21 | 1.1 | 11,817 |
| June 29, 2026 | 1.2 | 1.21 | 1.21 | 1.23 | 1.16 | 6,003 |
| June 26, 2026 | 1.16 | 1.13 | 1.13 | 1.22 | 1.13 | 12,919 |
| June 25, 2026 | 1.2 | 1.16 | 1.16 | 1.24 | 1.16 | 17,787 |
| June 24, 2026 | 1.26 | 1.21 | 1.21 | 1.26 | 1.21 | 4,427 |
| June 23, 2026 | 1.24 | 1.21 | 1.21 | 1.26 | 1.2 | 5,909 |
| June 22, 2026 | 1.24 | 1.21 | 1.21 | 1.24 | 1.21 | 10,556 |
| June 18, 2026 | 1.21 | 1.22 | 1.22 | 1.25 | 1.21 | 10,911 |
| June 17, 2026 | 1.28 | 1.25 | 1.25 | 1.28 | 1.22 | 20,168 |
| June 16, 2026 | 1.33 | 1.22 | 1.22 | 1.33 | 1.22 | 4,522 |
| June 15, 2026 | 1.4 | 1.28 | 1.28 | 1.4 | 1.28 | 24,934 |
| June 12, 2026 | 1.43 | 1.35 | 1.35 | 1.44 | 1.28 | 40,478 |
| June 11, 2026 | 1.44 | 1.48 | 1.48 | 1.48 | 1.4 | 20,938 |
| June 10, 2026 | 1.32 | 1.47 | 1.47 | 1.48 | 1.29 | 118,088 |
| June 09, 2026 | 1.29 | 1.32 | 1.32 | 1.32 | 1.27 | 11,996 |
| June 08, 2026 | 1.27 | 1.32 | 1.32 | 1.43 | 1.24 | 57,087 |
| June 05, 2026 | 1.27 | 1.25 | 1.25 | 1.3 | 1.24 | 0 |
| June 04, 2026 | 1.26 | 1.27 | 1.27 | 1.27 | 1.18 | 54,856 |
| June 03, 2026 | 1.24 | 1.24 | 1.24 | 1.25 | 1.22 | 5,968 |
| June 02, 2026 | 1.25 | 1.26 | 1.26 | 1.26 | 1.23 | 4,538 |
| June 01, 2026 | 1.22 | 1.25 | 1.25 | 1.27 | 1.18 | 20,119 |
| May 29, 2026 | 1.25 | 1.27 | 1.27 | 1.28 | 1.25 | 2,758 |
| May 28, 2026 | 1.25 | 1.24 | 1.24 | 1.26 | 1.22 | 7,303 |
| May 27, 2026 | 1.26 | 1.28 | 1.28 | 1.29 | 1.15 | 38,706 |
| May 26, 2026 | 1.26 | 1.28 | 1.28 | 1.29 | 1.25 | 15,141 |
| May 22, 2026 | 1.28 | 1.27 | 1.27 | 1.29 | 1.25 | 7,422 |
| May 21, 2026 | 1.27 | 1.28 | 1.28 | 1.29 | 1.26 | 5,760 |
| May 20, 2026 | 1.29 | 1.3 | 1.3 | 1.3 | 1.26 | 2,796 |
| May 19, 2026 | 1.3 | 1.29 | 1.29 | 1.31 | 1.23 | 10,972 |
| May 18, 2026 | 1.29 | 1.29 | 1.29 | 1.3 | 1.26 | 17,922 |
| May 15, 2026 | 1.21 | 1.3 | 1.3 | 1.3 | 1.21 | 56,907 |
| May 14, 2026 | 1.2 | 1.22 | 1.22 | 1.22 | 1.19 | 16,741 |
| May 13, 2026 | 1.19 | 1.22 | 1.22 | 1.22 | 1.19 | 12,565 |
| May 12, 2026 | 1.2 | 1.22 | 1.22 | 1.22 | 1.2 | 8,506 |
| May 11, 2026 | 1.15 | 1.21 | 1.21 | 1.22 | 1.15 | 21,849 |
| May 08, 2026 | 1.22 | 1.2 | 1.2 | 1.22 | 1.19 | 19,585 |
| May 07, 2026 | 1.2 | 1.22 | 1.22 | 1.23 | 1.2 | 14,265 |
| May 06, 2026 | 1.27 | 1.18 | 1.18 | 1.27 | 1.18 | 11,835 |
| May 05, 2026 | 1.26 | 1.28 | 1.28 | 1.28 | 1.23 | 5,839 |
AD
