NASDAQ : BON
Bon Natural Life Limited — Price history
Materials · Specialty Chemicals · China
Last price 1.1299 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bon Natural Life Limited (BON) closed at 1.14 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.113 | 1.14 | 1.113 | 1.14 | 501 | +0.00% |
| 2026-10-30 | 1.15 | 1.15 | 1.1 | 1.14 | 23,332 | +0.89% |
| 2026-10-29 | 1.12 | 1.13 | 1.12 | 1.13 | 1,385 | -0.01% |
| 2026-10-28 | 1.08 | 1.148 | 1.08 | 1.13 | 3,774 | -1.74% |
| 2026-10-27 | 1.09 | 1.158 | 1.09 | 1.15 | 8,200 | -1.71% |
| 2026-10-26 | 1.142 | 1.17 | 1.13 | 1.17 | 8,445 | +1.30% |
| 2026-10-23 | 1.12 | 1.16 | 1.12 | 1.155 | 10,867 | +0.53% |
| 2026-10-22 | 1.115 | 1.156 | 1.08 | 1.149 | 32,188 | +0.78% |
| 2026-10-21 | 1.099 | 1.16 | 1.075 | 1.14 | 31,475 | +2.70% |
| 2026-10-20 | 1.1 | 1.11 | 1.1 | 1.11 | 5,301 | -0.78% |
| 2026-10-19 | 1.13 | 1.13 | 1.109 | 1.119 | 5,431 | -1.51% |
| 2026-10-16 | 1.101 | 1.136 | 1.082 | 1.136 | 6,807 | +0.52% |
| 2026-10-15 | 1.12 | 1.134 | 1.11 | 1.13 | 8,342 | +0.00% |
| 2026-10-14 | 1.08 | 1.14 | 1.08 | 1.13 | 9,950 | +0.89% |
| 2026-10-13 | 1.14 | 1.15 | 1.1 | 1.12 | 37,421 | -0.76% |
| 2026-10-12 | 1.146 | 1.148 | 1.12 | 1.129 | 15,149 | -2.71% |
| 2026-10-09 | 1.15 | 1.177 | 1.14 | 1.16 | 4,623 | -0.62% |
| 2026-10-08 | 1.17 | 1.17 | 1.15 | 1.167 | 1,573 | +0.62% |
| 2026-10-07 | 1.165 | 1.179 | 1.159 | 1.16 | 4,729 | -0.85% |
| 2026-10-06 | 1.15 | 1.178 | 1.15 | 1.17 | 4,407 | -0.10% |
| 2026-10-05 | 1.13 | 1.179 | 1.01 | 1.171 | 23,151 | +2.74% |
| 2026-10-02 | 1.187 | 1.187 | 1.12 | 1.14 | 4,805 | -3.05% |
| 2026-10-01 | 0.95 | 1.2 | 0.95 | 1.176 | 16,705 | -2.01% |
| 2026-09-30 | 1.19 | 1.208 | 1.18 | 1.2 | 2,364 | +0.00% |
| 2026-09-29 | 1.2 | 1.21 | 1.18 | 1.2 | 5,813 | -1.64% |
| 2026-09-28 | 1.19 | 1.22 | 1.15 | 1.22 | 6,027 | +1.49% |
| 2026-09-25 | 1.18 | 1.205 | 1.18 | 1.202 | 5,578 | -0.65% |
| 2026-09-24 | 1.172 | 1.21 | 1.172 | 1.21 | 3,784 | +1.26% |
| 2026-09-23 | 1.213 | 1.22 | 1.15 | 1.195 | 12,247 | -1.24% |
| 2026-09-22 | 1.19 | 1.23 | 1.19 | 1.21 | 12,615 | +0.17% |
| 2026-09-21 | 1.195 | 1.22 | 1.17 | 1.208 | 24,986 | +1.33% |
| 2026-09-18 | 1.11 | 1.2 | 1.11 | 1.192 | 17,191 | +3.67% |
| 2026-09-17 | 1.115 | 1.16 | 1.03 | 1.15 | 15,351 | +1.78% |
| 2026-09-16 | 1.09 | 1.14 | 1.09 | 1.13 | 7,114 | +2.72% |
| 2026-09-15 | 0.9837 | 1.151 | 0.9837 | 1.1 | 4,827 | -0.90% |
| 2026-09-14 | 1.16 | 1.16 | 1.11 | 1.11 | 6,244 | -0.03% |
| 2026-09-11 | 1.14 | 1.14 | 1.11 | 1.11 | 3,109 | -3.45% |
| 2026-09-10 | 1.138 | 1.15 | 1.13 | 1.15 | 3,100 | +0.46% |
| 2026-09-09 | 1.14 | 1.15 | 1.1 | 1.145 | 5,462 | +2.21% |
| 2026-09-08 | 1.1 | 1.14 | 1.1 | 1.12 | 5,577 | -3.45% |
| 2026-09-04 | 1.121 | 1.16 | 1.12 | 1.16 | 1,520 | +2.86% |
| 2026-09-03 | 1.1 | 1.135 | 1.1 | 1.128 | 2,535 | -1.08% |
| 2026-09-02 | 1.169 | 1.18 | 1.116 | 1.14 | 6,418 | -3.39% |
| 2026-09-01 | 1.11 | 1.18 | 1.09 | 1.18 | 14,293 | +3.51% |
| 2026-08-31 | 1.143 | 1.143 | 1.11 | 1.14 | 1,736 | -0.43% |
| 2026-08-28 | 1.13 | 1.15 | 1.13 | 1.145 | 3,717 | +0.43% |
| 2026-08-27 | 1.08 | 1.15 | 1.08 | 1.14 | 4,600 | +3.64% |
| 2026-08-26 | 1.132 | 1.132 | 1.1 | 1.1 | 7,275 | -3.51% |
| 2026-08-25 | 1.142 | 1.142 | 1.14 | 1.14 | 1,913 | +0.00% |
| 2026-08-24 | 1.172 | 1.172 | 1.08 | 1.14 | 7,238 | +0.00% |
| 2026-08-21 | 1.143 | 1.146 | 1.105 | 1.14 | 3,923 | -0.87% |
| 2026-08-20 | 1.154 | 1.154 | 1.14 | 1.15 | 1,264 | +0.88% |
| 2026-08-19 | 1.174 | 1.174 | 1.07 | 1.14 | 6,487 | -0.44% |
| 2026-08-18 | 1.15 | 1.155 | 1.12 | 1.145 | 3,076 | +0.44% |
| 2026-08-17 | 1.131 | 1.18 | 1.1 | 1.14 | 22,561 | +3.64% |
| 2026-08-14 | 1.15 | 1.15 | 1.06 | 1.1 | 9,387 | -4.26% |
| 2026-08-13 | 1.15 | 1.15 | 1.102 | 1.149 | 5,122 | -0.09% |
| 2026-08-12 | 1.132 | 1.17 | 1.125 | 1.15 | 4,414 | +0.00% |
| 2026-08-11 | 1.186 | 1.186 | 1.126 | 1.15 | 8,311 | -3.36% |
| 2026-08-10 | 1.13 | 1.19 | 1.093 | 1.19 | 25,010 | +11.21% |
| 2026-08-07 | 1.085 | 1.085 | 1.05 | 1.07 | 1,491 | -1.83% |
| 2026-08-06 | 1.112 | 1.12 | 1.08 | 1.09 | 3,033 | +3.81% |
| 2026-08-05 | 1.095 | 1.128 | 1.05 | 1.05 | 3,580 | -4.55% |
| 2026-08-04 | 1.128 | 1.135 | 1.09 | 1.1 | 12,336 | -0.90% |
| 2026-08-03 | 1.15 | 1.15 | 1.07 | 1.11 | 5,594 | +0.91% |
| 2026-07-31 | 1.13 | 1.15 | 1.09 | 1.1 | 5,136 | -0.54% |
| 2026-07-30 | 1.11 | 1.12 | 1.08 | 1.106 | 7,762 | -1.25% |
| 2026-07-29 | 1.156 | 1.156 | 1.11 | 1.12 | 5,106 | -1.75% |
| 2026-07-28 | 1.147 | 1.179 | 1.11 | 1.14 | 7,875 | +0.18% |
| 2026-07-27 | 1.09 | 1.15 | 1.09 | 1.138 | 12,483 | -0.18% |
| 2026-07-24 | 1.1 | 1.147 | 1.08 | 1.14 | 2,968 | +1.79% |
| 2026-07-23 | 1.13 | 1.16 | 1.08 | 1.12 | 30,853 | -6.67% |
| 2026-07-22 | 1.176 | 1.2 | 1.15 | 1.2 | 17,088 | +3.45% |
| 2026-07-21 | 1.16 | 1.17 | 1.13 | 1.16 | 3,650 | +0.00% |
| 2026-07-20 | 1.19 | 1.19 | 1.16 | 1.16 | 10,649 | +0.00% |
| 2026-07-17 | 1.16 | 1.181 | 1.16 | 1.16 | 2,266 | -1.34% |
| 2026-07-16 | 1.167 | 1.2 | 1.15 | 1.176 | 9,804 | -0.08% |
| 2026-07-15 | 1.16 | 1.196 | 1.15 | 1.177 | 5,932 | -1.95% |
| 2026-07-14 | 1.212 | 1.212 | 1.16 | 1.2 | 8,509 | +3.45% |
| 2026-07-13 | 1.209 | 1.209 | 1.16 | 1.16 | 2,138 | -4.92% |
| 2026-07-10 | 1.25 | 1.25 | 1.196 | 1.22 | 2,422 | +2.52% |
| 2026-07-09 | 1.19 | 1.21 | 1.18 | 1.19 | 3,735 | +0.00% |
| 2026-07-08 | 1.21 | 1.22 | 1.16 | 1.19 | 3,590 | -0.83% |
| 2026-07-07 | 1.17 | 1.218 | 1.15 | 1.2 | 26,500 | +1.69% |
| 2026-07-06 | 1.18 | 1.235 | 1.14 | 1.18 | 3,213 | +0.08% |
| 2026-07-02 | 1.14 | 1.18 | 1.14 | 1.179 | 13,129 | -1.70% |
| 2026-07-01 | 1.165 | 1.199 | 1.14 | 1.199 | 9,133 | -0.19% |
| 2026-06-30 | 1.1 | 1.21 | 1.1 | 1.202 | 11,848 | -0.69% |
| 2026-06-29 | 1.2 | 1.221 | 1.155 | 1.21 | 6,454 | +7.08% |
| 2026-06-26 | 1.16 | 1.22 | 1.13 | 1.13 | 12,920 | -2.59% |
| 2026-06-25 | 1.2 | 1.25 | 1.13 | 1.16 | 17,940 | -4.13% |
| 2026-06-24 | 1.26 | 1.26 | 1.21 | 1.21 | 4,696 | +0.00% |
| 2026-06-23 | 1.2 | 1.26 | 1.195 | 1.21 | 6,515 | +0.00% |
| 2026-06-22 | 1.24 | 1.24 | 1.21 | 1.21 | 10,556 | -0.82% |
| 2026-06-18 | 1.21 | 1.25 | 1.21 | 1.22 | 11,066 | -2.40% |
| 2026-06-17 | 1.279 | 1.279 | 1.22 | 1.25 | 19,548 | +2.46% |
| 2026-06-16 | 1.335 | 1.335 | 1.22 | 1.22 | 5,822 | -4.69% |
| 2026-06-15 | 1.4 | 1.4 | 1.28 | 1.28 | 24,944 | -5.19% |
| 2026-06-12 | 1.43 | 1.44 | 1.27 | 1.35 | 40,543 | -8.78% |
| 2026-06-11 | 1.43 | 1.48 | 1.4 | 1.48 | 22,915 | +0.68% |
| 2026-06-10 | 1.34 | 1.48 | 1.289 | 1.47 | 119,907 | +11.56% |
| 2026-06-09 | 1.27 | 1.318 | 1.27 | 1.318 | 12,178 | -0.17% |
| 2026-06-08 | 1.27 | 1.43 | 1.24 | 1.32 | 57,208 | +5.60% |
| 2026-06-05 | 1.27 | 1.3 | 1.24 | 1.25 | 56,350 | -1.50% |
| 2026-06-04 | 1.26 | 1.27 | 1.178 | 1.269 | 55,012 | +2.35% |
| 2026-06-03 | 1.22 | 1.25 | 1.22 | 1.24 | 6,370 | -1.55% |
| 2026-06-02 | 1.261 | 1.261 | 1.24 | 1.259 | 4,545 | +0.75% |
| 2026-06-01 | 1.22 | 1.267 | 1.18 | 1.25 | 19,707 | -1.30% |
| 2026-05-29 | 1.25 | 1.28 | 1.25 | 1.267 | 3,302 | +2.14% |
| 2026-05-28 | 1.25 | 1.26 | 1.22 | 1.24 | 7,406 | -3.11% |
| 2026-05-27 | 1.26 | 1.29 | 1.15 | 1.28 | 38,719 | -0.02% |
| 2026-05-26 | 1.26 | 1.29 | 1.246 | 1.28 | 15,141 | +0.79% |
| 2026-05-22 | 1.278 | 1.289 | 1.25 | 1.27 | 8,207 | -0.78% |
| 2026-05-21 | 1.266 | 1.291 | 1.26 | 1.28 | 5,761 | -1.30% |
| 2026-05-20 | 1.288 | 1.297 | 1.26 | 1.297 | 2,738 | +0.53% |
| 2026-05-19 | 1.3 | 1.305 | 1.23 | 1.29 | 11,109 | +0.00% |
| 2026-05-18 | 1.294 | 1.299 | 1.262 | 1.29 | 17,838 | -0.77% |
| 2026-05-15 | 1.21 | 1.3 | 1.21 | 1.3 | 57,907 | +6.56% |
| 2026-05-14 | 1.2 | 1.22 | 1.19 | 1.22 | 16,741 | +0.00% |
| 2026-05-13 | 1.191 | 1.22 | 1.191 | 1.22 | 12,567 | +0.00% |