UK markets close in 6 hours 12 minutes

Bon Natural Life Limited (BON)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.2900+0.0400 (+1.78%)
At close: 04:00PM EDT
2.1800 -0.11 (-4.80%)
After hours: 06:50PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022------
04 Oct 20222.30002.30102.26002.29002.290016,200
03 Oct 20222.24002.32002.20002.26002.260050,600
30 Sept 20222.09002.24402.09002.16302.163031,100
29 Sept 20222.16002.21102.10002.15002.150024,600
28 Sept 20222.19002.24002.05002.20002.200025,100
27 Sept 20222.16802.20002.12002.16002.160024,100
26 Sept 20222.31002.31002.00002.13002.130025,700
23 Sept 20221.90002.18001.89002.06002.060060,000
22 Sept 20221.97002.01001.83001.89001.890055,000
21 Sept 20222.16102.16101.97002.02002.020030,700
20 Sept 20222.07002.21001.90002.09002.090047,100
19 Sept 20222.15002.20002.05002.13002.130050,700
16 Sept 20222.05002.25801.90502.07002.070054,800
15 Sept 20222.08002.18002.08002.13002.130087,800
14 Sept 20221.96002.19501.96002.15002.150093,200
13 Sept 20221.92001.98401.79001.90001.900083,100
12 Sept 20222.06002.06001.82001.95001.950090,800
09 Sept 20221.82001.94001.65001.90001.9000104,200
08 Sept 20221.80001.94001.70001.82501.8250113,100
07 Sept 20221.81001.93001.77501.86001.8600104,000
06 Sept 20221.85002.00001.79001.81001.8100106,000
02 Sept 20221.96002.09001.90001.95001.9500117,600
01 Sept 20222.12002.44001.96002.07002.0700391,800
31 Aug 20222.11002.27002.04002.13002.1300114,400
30 Aug 20222.21002.21002.00802.05002.050027,200
29 Aug 20222.09002.35001.95102.08002.0800105,500
26 Aug 20222.40002.50001.87002.00002.0000174,900
25 Aug 20222.57102.65002.44002.47002.4700107,000
24 Aug 20222.51002.57602.34002.49002.490089,200
23 Aug 20222.41003.19002.26002.60002.60001,455,300
22 Aug 20222.10004.30002.09602.77002.77006,008,700
19 Aug 20222.08002.28001.98002.04502.045054,100
18 Aug 20221.95002.11001.95002.07002.070051,600
17 Aug 20221.98002.03001.87901.94001.940013,200
16 Aug 20221.96302.01001.86001.87001.870011,900
15 Aug 20221.96002.17401.77102.01002.010010,500
12 Aug 20222.09502.11002.00002.00002.000016,600
11 Aug 20222.08002.19002.08002.13002.13009,800
10 Aug 20222.20002.20002.11002.12002.120011,900
09 Aug 20222.20002.23702.10602.17002.170021,900
08 Aug 20222.00002.31702.00002.17002.170072,400
05 Aug 20222.07402.18002.01002.06002.060022,100
04 Aug 20222.05002.08001.91002.04002.040026,500
03 Aug 20221.81502.21001.80001.99001.990094,000
02 Aug 20221.79001.86001.67001.77001.770078,000
01 Aug 20221.85001.85001.58701.77601.7760104,300
29 Jul 20221.69001.78001.60001.72001.720032,300
28 Jul 20221.64001.69001.57501.69001.690021,600
27 Jul 20221.55801.62001.55001.62001.620012,700
26 Jul 20221.60001.63301.51001.57001.570037,000
25 Jul 20221.65001.65001.62001.63001.630010,300
22 Jul 20221.62001.71001.57001.66001.660021,400
21 Jul 20221.68001.70001.62001.65001.650011,400
20 Jul 20221.64501.70001.63001.65001.650023,100
19 Jul 20221.62001.70001.58001.62001.620014,800
18 Jul 20221.77001.77001.51001.57001.570043,800
15 Jul 20221.65001.73001.56001.57001.570051,600
14 Jul 20221.92001.92001.61001.63001.630022,100
13 Jul 20221.92001.94001.75001.77001.770033,200
12 Jul 20222.00002.00001.70001.86001.860034,500
11 Jul 20221.91002.00001.85001.85001.850016,800
08 Jul 20221.97002.03001.89001.97001.970038,700
07 Jul 20222.22802.22801.90001.97001.970052,200
06 Jul 20222.36002.60002.05502.06002.060042,500
05 Jul 20222.50002.69002.25002.35002.350022,700
01 Jul 20222.58002.64002.20102.53002.530026,000
30 Jun 20222.98302.98302.74002.74002.74008,200
29 Jun 20223.00003.11002.93002.99002.99002,400
28 Jun 20223.01003.12002.85003.12003.12005,400
27 Jun 20223.16003.19003.09003.12003.12001,300
24 Jun 20223.07003.12502.97003.06003.060064,400
23 Jun 20223.00003.18002.97002.97002.970051,800
22 Jun 20222.97003.12002.90003.00003.00003,400
21 Jun 20222.97003.14902.85003.06003.0600101,600
17 Jun 20223.77003.80002.70002.85002.8500316,700
16 Jun 20223.85003.98303.69003.70003.700075,000
15 Jun 20223.77003.99403.33003.43003.430082,200
14 Jun 20223.92004.25003.90004.00004.000067,600
13 Jun 20224.15004.25003.95004.02004.020018,600
10 Jun 20224.10004.36004.10004.25004.250054,000
09 Jun 20224.64204.80004.05004.30004.3000161,000
08 Jun 20224.03004.81004.03004.67004.670082,300
07 Jun 20224.30004.77004.30004.37004.370084,500
06 Jun 20225.06005.06004.50004.59004.5900137,300
03 Jun 20225.04005.33904.88005.08005.080080,500
02 Jun 20224.31005.39004.20005.04005.0400147,200
01 Jun 20224.23004.28403.79004.02004.020061,000
31 May 20223.79004.42003.79004.32004.320053,700
27 May 20224.75004.75003.61003.77003.7700120,300
26 May 20224.44004.83004.44004.76004.760023,300
25 May 20224.42004.65004.30004.33004.330041,000
24 May 20224.61004.87004.33004.55504.555096,800
23 May 20224.62005.02004.40004.59004.590071,800
20 May 20225.20005.20004.54204.62004.620037,900
19 May 20225.00005.10004.58004.91004.910075,300
18 May 20225.01005.11104.90004.99004.990010,700
17 May 20225.05005.18004.83005.11005.110044,700
16 May 20224.96005.30004.70105.11005.110049,300
13 May 20225.22005.84004.60005.07005.0700113,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...