Bon Natural Life Limited - Class A Ordinary Shares (BON)
0.0598
-0.0035 (-5.53%)
NASDAQ · Last Trade: Apr 6th, 10:55 PM EDT
Historical Prices For Bon Natural Life Limited - Class A Ordinary Shares (BON)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 0.06 | 0.07 | 0.06 | 0.06 | 28,103,489 | 0.06 |
| 4/03/2025 | 0.05 | 0.09 | 0.05 | 0.06 | 70,580,678 | 0.06 |
| 4/02/2025 | 0.08 | 0.09 | 0.07 | 0.07 | 25,084,849 | 0.07 |
| 4/01/2025 | 0.10 | 0.10 | 0.08 | 0.09 | 19,602,883 | 0.09 |
| 3/31/2025 | 0.10 | 0.11 | 0.08 | 0.09 | 31,176,567 | 0.09 |
| 3/28/2025 | 0.15 | 0.15 | 0.11 | 0.12 | 40,355,514 | 0.12 |
| 3/27/2025 | 0.16 | 0.16 | 0.15 | 0.15 | 29,002,660 | 0.15 |
| 3/26/2025 | 0.16 | 0.18 | 0.15 | 0.16 | 73,630,298 | 0.16 |
| 3/25/2025 | 0.15 | 0.18 | 0.14 | 0.16 | 152,186,792 | 0.16 |
| 3/24/2025 | 0.16 | 0.19 | 0.15 | 0.15 | 53,022,851 | 0.15 |
| 3/21/2025 | 0.19 | 0.20 | 0.15 | 0.17 | 51,325,192 | 0.17 |
| 3/20/2025 | 0.33 | 0.33 | 0.24 | 0.26 | 36,300,061 | 0.26 |
| 3/19/2025 | 0.40 | 0.41 | 0.34 | 0.35 | 33,538,169 | 0.35 |
| 3/18/2025 | 0.59 | 0.63 | 0.47 | 0.47 | 34,541,328 | 0.47 |
| 3/17/2025 | 0.82 | 0.87 | 0.55 | 0.61 | 22,846,654 | 0.61 |
| 3/14/2025 | 1.61 | 1.61 | 1.14 | 1.44 | 83,998,249 | 1.44 |
| 3/13/2025 | 0.85 | 0.85 | 0.74 | 0.74 | 20,399,486 | 0.74 |
| 3/12/2025 | 0.92 | 0.92 | 0.82 | 0.82 | 978,919 | 0.82 |
| 3/11/2025 | 1.05 | 1.14 | 0.92 | 0.92 | 440,619 | 0.92 |
| 3/10/2025 | 0.98 | 1.21 | 0.95 | 1.14 | 312,794 | 1.14 |
| 3/07/2025 | 0.89 | 1.09 | 0.82 | 0.95 | 148,026 | 0.95 |
| 3/06/2025 | 0.87 | 0.95 | 0.87 | 0.90 | 26,888 | 0.90 |
| 3/05/2025 | 0.99 | 0.99 | 0.88 | 0.89 | 101,966 | 0.89 |
| 3/04/2025 | 1.02 | 1.09 | 0.98 | 1.01 | 58,183 | 1.01 |
| 3/03/2025 | 0.93 | 1.27 | 0.92 | 1.02 | 617,539 | 1.02 |
| 2/28/2025 | 0.91 | 0.98 | 0.89 | 0.98 | 5,459,853 | 0.98 |
| 2/27/2025 | 0.97 | 0.97 | 0.91 | 0.95 | 15,409 | 0.95 |
| 2/26/2025 | 0.93 | 0.99 | 0.93 | 0.97 | 10,456 | 0.97 |
| 2/25/2025 | 1.11 | 1.11 | 0.91 | 0.94 | 103,108 | 0.94 |
| 2/24/2025 | 1.11 | 1.14 | 1.06 | 1.10 | 22,292 | 1.10 |
| 2/21/2025 | 1.10 | 1.20 | 1.10 | 1.12 | 17,951 | 1.12 |
| 2/20/2025 | 1.24 | 1.25 | 1.07 | 1.11 | 58,088 | 1.11 |
| 2/19/2025 | 1.24 | 1.27 | 1.21 | 1.26 | 2,122 | 1.26 |
| 2/18/2025 | 1.34 | 1.34 | 1.27 | 1.30 | 5,843 | 1.30 |
| 2/14/2025 | 1.31 | 1.34 | 1.28 | 1.32 | 11,782 | 1.32 |
| 2/13/2025 | 1.30 | 1.30 | 1.22 | 1.30 | 3,489 | 1.30 |
| 2/12/2025 | 1.27 | 1.32 | 1.25 | 1.32 | 7,366 | 1.32 |
| 2/11/2025 | 1.32 | 1.32 | 1.22 | 1.28 | 6,315 | 1.28 |
| 2/10/2025 | 1.27 | 1.36 | 1.27 | 1.33 | 3,973 | 1.33 |
| 2/07/2025 | 1.32 | 1.32 | 1.23 | 1.27 | 4,439 | 1.27 |
| 2/06/2025 | 1.27 | 1.36 | 1.27 | 1.32 | 9,379 | 1.32 |
| 2/05/2025 | 1.27 | 1.29 | 1.24 | 1.28 | 9,938 | 1.28 |
| 2/04/2025 | 1.19 | 1.30 | 1.19 | 1.29 | 13,804 | 1.29 |
| 2/03/2025 | 1.27 | 1.28 | 1.11 | 1.19 | 32,276 | 1.19 |
| 1/31/2025 | 1.29 | 1.30 | 1.21 | 1.23 | 42,166 | 1.23 |
| 1/30/2025 | 1.32 | 1.32 | 1.21 | 1.29 | 17,808 | 1.29 |
| 1/29/2025 | 1.42 | 1.43 | 1.23 | 1.25 | 25,788 | 1.25 |
| 1/28/2025 | 1.46 | 1.49 | 1.25 | 1.28 | 166,278 | 1.28 |
| 1/27/2025 | 1.43 | 1.46 | 1.40 | 1.42 | 22,239 | 1.42 |
| 1/24/2025 | 1.41 | 1.44 | 1.37 | 1.39 | 5,640 | 1.39 |
| 1/23/2025 | 1.36 | 1.47 | 1.36 | 1.43 | 19,857 | 1.43 |
| 1/22/2025 | 1.51 | 1.51 | 1.30 | 1.38 | 37,552 | 1.38 |
| 1/21/2025 | 1.49 | 1.57 | 1.39 | 1.40 | 37,332 | 1.40 |
| 1/17/2025 | 1.69 | 1.70 | 1.42 | 1.49 | 101,416 | 1.49 |
| 1/16/2025 | 1.64 | 1.67 | 1.61 | 1.66 | 15,989 | 1.66 |
| 1/15/2025 | 1.63 | 1.70 | 1.63 | 1.64 | 5,043 | 1.64 |
| 1/14/2025 | 1.70 | 1.70 | 1.63 | 1.63 | 8,990 | 1.63 |
| 1/13/2025 | 1.65 | 1.68 | 1.61 | 1.67 | 13,098 | 1.67 |
| 1/10/2025 | 1.70 | 1.71 | 1.62 | 1.67 | 6,421 | 1.67 |
| 1/08/2025 | 1.72 | 1.79 | 1.60 | 1.67 | 111,855 | 1.67 |
| 1/07/2025 | 1.80 | 1.80 | 1.71 | 1.71 | 7,650 | 1.71 |