Bon Natural Life Limited (BON) NASDAQ

1.23

-0.02(-1.60%)

Updated at June 02 03:59PM

Currency In USD

BON Historical Return

If you invested $1000 in Bon Natural Life Limited (BON) since IPO date, it would be worth $0.68 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $6.56, while $1000 invested 1 year ago would be worth $719.3. This corresponds to total returns of -99.93%, -99.34%, -28.07%, respectively, with annualized returns of -77.1%, -81.31%, -28.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BON Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 04, 2026	1.25	1.25	1.25	1.28	1.2	7,434
May 01, 2026	1.3	1.3	1.3	1.3	1.26	4,055
April 30, 2026	1.28	1.28	1.28	1.3	1.25	5,980
April 29, 2026	1.31	1.29	1.29	1.31	1.15	14,262
April 28, 2026	1.26	1.31	1.31	1.31	1.26	3,763
April 27, 2026	1.31	1.28	1.28	1.31	1.24	3,058
April 24, 2026	1.3	1.27	1.27	1.3	1.24	14,745
April 23, 2026	1.24	1.28	1.28	1.31	1.24	6,132
April 22, 2026	1.35	1.32	1.32	1.35	1.29	3,404
April 21, 2026	1.35	1.35	1.35	1.35	1.29	16,826
April 20, 2026	1.28	1.34	1.34	1.34	1.27	16,120
April 17, 2026	1.28	1.3	1.3	1.31	1.28	6,592
April 16, 2026	1.29	1.3	1.3	1.32	1.28	7,051
April 15, 2026	1.25	1.3	1.3	1.3	1.25	5,563
April 14, 2026	1.22	1.29	1.29	1.29	1.22	13,511
April 13, 2026	1.26	1.29	1.29	1.29	1.23	18,773
April 10, 2026	1.3	1.31	1.31	1.31	1.3	1,613
April 09, 2026	1.31	1.3	1.3	1.35	1.3	13,553
April 08, 2026	1.27	1.32	1.32	1.32	1.26	2,683
April 07, 2026	1.32	1.33	1.33	1.34	1.3	26,875
April 06, 2026	1.24	1.33	1.33	1.34	1.24	34,206
April 02, 2026	1.28	1.28	1.28	1.3	1.21	27,111
April 01, 2026	1.26	1.28	1.28	1.31	1.24	23,895
March 31, 2026	1.34	1.29	1.29	1.39	1.13	114,287
March 30, 2026	1.35	1.3	1.3	1.37	1.26	44,520
March 27, 2026	1.47	1.36	1.36	1.47	1.34	20,295
March 26, 2026	1.34	1.36	1.36	1.39	1.34	21,359
March 25, 2026	1.35	1.36	1.36	1.38	1.35	12,551
March 24, 2026	1.38	1.39	1.39	1.41	1.33	13,181
March 23, 2026	1.42	1.42	1.42	1.43	1.4	10,118
March 20, 2026	1.43	1.43	1.43	1.5	1.38	25,583
March 19, 2026	1.4	1.45	1.45	1.47	1.39	13,749
March 18, 2026	1.52	1.47	1.47	1.52	1.35	20,560
March 17, 2026	1.45	1.49	1.49	1.56	1.45	10,336
March 16, 2026	1.46	1.48	1.48	1.57	1.41	13,017
March 13, 2026	1.49	1.48	1.48	1.5	1.47	10,405
March 12, 2026	1.5	1.45	1.45	1.55	1.32	22,782
March 11, 2026	1.48	1.51	1.51	1.54	1.48	10,085
March 10, 2026	1.46	1.49	1.49	1.49	1.45	16,779
March 09, 2026	1.4	1.49	1.49	1.5	1.39	32,343