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 $0.63 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.75, while $1000 invested 1 year ago would be worth $596.86. This corresponds to total returns of -99.94%, -99.92%, -40.31%, respectively, with annualized returns of -74.5%, -76.24%, -40.31%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1.15 | 1.14 | 1.14 | 1.15 | 1.11 | 4,244 |
| November 10, 2026 | 1.12 | 1.11 | 1.11 | 1.12 | 1.11 | 1,410 |
| November 09, 2026 | 1.08 | 1.11 | 1.11 | 1.11 | 1.04 | 11,905 |
| November 06, 2026 | 1.11 | 1.11 | 1.11 | 1.12 | 1.1 | 10,364 |
| November 05, 2026 | 1.09 | 1.12 | 1.12 | 1.12 | 1.09 | 5,733 |
| November 04, 2026 | 1.11 | 1.12 | 1.12 | 1.12 | 1.11 | 2,820 |
| November 03, 2026 | 1.1 | 1.13 | 1.13 | 1.14 | 1.1 | 4,877 |
| November 02, 2026 | 1.11 | 1.12 | 1.12 | 1.14 | 1.11 | 910 |
| October 30, 2026 | 1.15 | 1.14 | 1.14 | 1.15 | 1.1 | 23,232 |
| October 29, 2026 | 1.12 | 1.13 | 1.13 | 1.13 | 1.12 | 1,362 |
| October 28, 2026 | 1.08 | 1.13 | 1.13 | 1.15 | 1.08 | 3,774 |
| October 27, 2026 | 1.09 | 1.15 | 1.15 | 1.16 | 1.09 | 7,183 |
| October 26, 2026 | 1.14 | 1.17 | 1.17 | 1.17 | 1.13 | 6,745 |
| October 23, 2026 | 1.12 | 1.16 | 1.16 | 1.16 | 1.12 | 10,867 |
| October 22, 2026 | 1.12 | 1.15 | 1.15 | 1.16 | 1.08 | 31,502 |
| October 21, 2026 | 1.08 | 1.14 | 1.14 | 1.16 | 1.08 | 24,406 |
| October 20, 2026 | 1.1 | 1.11 | 1.11 | 1.11 | 1.1 | 5,113 |
| October 19, 2026 | 1.13 | 1.12 | 1.12 | 1.13 | 1.11 | 5,407 |
| October 16, 2026 | 1.1 | 1.14 | 1.14 | 1.14 | 1.08 | 6,808 |
| October 15, 2026 | 1.12 | 1.13 | 1.13 | 1.13 | 1.11 | 8,342 |
| October 14, 2026 | 1.13 | 1.13 | 1.13 | 1.14 | 1.12 | 9,950 |
| October 13, 2026 | 1.14 | 1.12 | 1.12 | 1.14 | 1.1 | 37,421 |
| October 12, 2026 | 1.15 | 1.13 | 1.13 | 1.15 | 1.12 | 15,149 |
| October 09, 2026 | 1.14 | 1.16 | 1.16 | 1.18 | 1.14 | 4,643 |
| October 08, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | 1,573 |
| October 07, 2026 | 1.17 | 1.16 | 1.16 | 1.18 | 1.15 | 4,729 |
| October 06, 2026 | 1.15 | 1.17 | 1.17 | 1.18 | 1.15 | 6,519 |
| October 05, 2026 | 1.13 | 1.17 | 1.17 | 1.18 | 1.01 | 23,161 |
| October 02, 2026 | 1.19 | 1.14 | 1.14 | 1.19 | 1.12 | 4,769 |
| October 01, 2026 | 0.95 | 1.18 | 1.18 | 1.2 | 0.95 | 16,666 |
| September 30, 2026 | 1.19 | 1.2 | 1.2 | 1.21 | 1.18 | 2,461 |
| September 29, 2026 | 1.2 | 1.2 | 1.2 | 1.21 | 1.18 | 5,813 |
| September 28, 2026 | 1.19 | 1.22 | 1.22 | 1.22 | 1.15 | 5,569 |
| September 25, 2026 | 1.18 | 1.2 | 1.2 | 1.2 | 1.18 | 5,512 |
| September 24, 2026 | 1.17 | 1.21 | 1.21 | 1.22 | 1.17 | 3,728 |
| September 23, 2026 | 1.21 | 1.2 | 1.2 | 1.22 | 1.16 | 12,247 |
| September 22, 2026 | 1.21 | 1.21 | 1.21 | 1.23 | 1.19 | 12,711 |
| September 21, 2026 | 1.2 | 1.21 | 1.21 | 1.21 | 1.19 | 24,887 |
| September 18, 2026 | 1.11 | 1.19 | 1.19 | 1.2 | 1.11 | 17,086 |
| September 17, 2026 | 1.12 | 1.15 | 1.15 | 1.16 | 1.03 | 15,351 |
| September 16, 2026 | 1.09 | 1.13 | 1.13 | 1.14 | 1.09 | 7,111 |
| September 15, 2026 | 0.98 | 1.1 | 1.1 | 1.15 | 0.98 | 4,922 |
| September 11, 2026 | 1.11 | 1.11 | 1.11 | 1.15 | 1.11 | 3,104 |
| September 10, 2026 | 1.11 | 1.15 | 1.15 | 1.15 | 1.11 | 3,010 |
| September 09, 2026 | 1.14 | 1.14 | 1.14 | 1.15 | 1.12 | 5,170 |
| September 08, 2026 | 1.1 | 1.12 | 1.12 | 1.14 | 1.1 | 5,660 |
| September 04, 2026 | 1.12 | 1.16 | 1.16 | 1.16 | 1.12 | 1,421 |
| September 03, 2026 | 1.1 | 1.13 | 1.13 | 1.13 | 1.1 | 2,674 |
| September 02, 2026 | 1.17 | 1.14 | 1.14 | 1.18 | 1.12 | 6,418 |
| September 01, 2026 | 1.09 | 1.18 | 1.18 | 1.18 | 1.09 | 14,109 |
| August 31, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | 1,804 |
| August 28, 2026 | 1.13 | 1.14 | 1.14 | 1.15 | 1.13 | 3,717 |
| August 27, 2026 | 1.11 | 1.14 | 1.14 | 1.15 | 1.11 | 4,680 |
| August 26, 2026 | 1.13 | 1.1 | 1.1 | 1.13 | 1.1 | 7,082 |
| August 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1,816 |
| August 24, 2026 | 1.17 | 1.14 | 1.14 | 1.17 | 1.08 | 7,238 |
| August 21, 2026 | 1.13 | 1.14 | 1.14 | 1.14 | 1.11 | 3,857 |
| August 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | 1,264 |
| August 19, 2026 | 1.17 | 1.11 | 1.11 | 1.17 | 1.07 | 6,484 |
| August 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | 3,015 |
AD
