Dark

BON
Bon Natural Life Limited Class A
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

0.0615USD+18.042%(+0.0094)300,345,213

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 9:29:45 AM EDT

0.0800USD+58.925%(+0.0307)100,094,416

After-hours

May 16, 2025 4:58:30 PM EDT

0.0540USD-12.195%(-0.0075)3,564,139

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.0818	0.084500	0.054900	0.063800	+22.457%	300,345,213	0.000%
2025-05-15	0.0537	0.058700	0.049000	0.052100	-13.167%	24,535,642	+22.457%
2025-05-14	0.0562	0.090000	0.056100	0.060000	+6.195%	156,771,494	+6.333%
2025-05-13	0.0610	0.062000	0.053000	0.056500	-8.871%	20,939,840	+12.920%
2025-05-12	0.0600	0.066900	0.058500	0.062000	+11.511%	34,477,991	+2.903%
2025-05-09	0.0549	0.060500	0.053500	0.055600	-1.593%	15,767,278	+14.748%
2025-05-08	0.0548	0.057400	0.052500	0.056500	-1.739%	11,689,171	+12.920%
2025-05-07	0.0581	0.065200	0.055000	0.057500	+1.770%	31,352,558	+10.957%
2025-05-06	0.0524	0.060200	0.051800	0.056500	+8.238%	34,535,734	+12.920%
2025-05-05	0.0551	0.056000	0.049100	0.052200	-19.070%	42,598,249	+22.222%
2025-05-02	0.0654	0.067300	0.061800	0.064500	-1.527%	16,802,592	-1.085%
2025-05-01	0.0687	0.069600	0.064000	0.065500	-0.758%	14,123,134	-2.595%
2025-04-30	0.0730	0.073000	0.062500	0.066000	-8.966%	20,058,148	-3.333%
2025-04-29	0.0784	0.102900	0.069500	0.072500	+11.538%	248,685,429	-12.000%
2025-04-28	0.0617	0.072800	0.057500	0.065000	+13.240%	77,733,358	-1.846%
2025-04-25	0.0555	0.061700	0.055500	0.057400	-6.818%	9,209,635	+11.150%
2025-04-24	0.0613	0.066500	0.059600	0.061600	+5.299%	27,208,937	+3.571%
2025-04-23	0.0580	0.066600	0.052000	0.058500	-2.500%	20,062,420	+9.060%
2025-04-22	0.0579	0.061500	0.057900	0.060000	+1.695%	5,933,694	+6.333%
2025-04-21	0.0590	0.065900	0.056400	0.059000	+2.787%	8,299,443	+8.136%
2025-04-17	0.0515	0.059900	0.051500	0.057400	+4.745%	9,045,610	+11.150%
2025-04-16	0.0600	0.061500	0.052800	0.054800	-12.878%	11,014,479	+16.423%
2025-04-15	0.0626	0.065000	0.060000	0.062900	-4.116%	10,436,268	+1.431%
2025-04-14	0.0670	0.069659	0.060000	0.065600	-7.214%	27,628,910	-2.744%
2025-04-11	0.1059	0.133000	0.065000	0.070700	+16.474%	658,280,330	-9.760%
2025-04-10	0.0549	0.062000	0.053000	0.060700	+5.382%	9,058,883	+5.107%
2025-04-09	0.0600	0.064000	0.048800	0.057600	-7.840%	14,592,411	+10.764%
2025-04-08	0.0630	0.075000	0.058000	0.062500	-6.716%	19,720,241	+2.080%
2025-04-07	0.0569	0.095000	0.056600	0.067000	+12.605%	98,920,220	-4.776%
2025-04-04	0.0601	0.075000	0.056600	0.059500	-6.003%	28,103,464	+7.227%
2025-04-03	0.0540	0.086000	0.050600	0.063300	-12.810%	70,693,911	+0.790%
2025-04-02	0.0800	0.091200	0.070800	0.072600	-15.385%	25,904,699	-12.121%
2025-04-01	0.0975	0.097900	0.083800	0.085800	-8.235%	19,828,007	-25.641%
2025-03-31	0.1044	0.106800	0.082100	0.093500	-19.397%	31,268,099	-31.765%
2025-03-28	0.1490	0.150000	0.112500	0.116000	-22.148%	40,355,492	-45.000%
2025-03-27	0.1586	0.164000	0.146900	0.149000	-6.875%	29,507,979	-57.181%
2025-03-26	0.1564	0.180000	0.150000	0.160000	+1.266%	74,271,086	-60.125%
2025-03-25	0.1530	0.176400	0.143900	0.158000	+5.969%	153,122,512	-59.620%
2025-03-24	0.1612	0.190000	0.146600	0.149100	-13.061%	53,610,352	-57.210%
2025-03-21	0.1950	0.202300	0.153000	0.171500	-34.038%	51,325,175	-62.799%
2025-03-20	0.3320	0.332000	0.241000	0.260000	-25.778%	36,733,007	-75.462%
2025-03-19	0.3963	0.409900	0.342000	0.350300	-24.877%	33,812,211	-81.787%
2025-03-18	0.5884	0.630000	0.466200	0.466300	-23.882%	35,100,931	-86.318%
2025-03-17	0.8200	0.869500	0.553000	0.612600	-57.458%	22,957,738	-89.585%
2025-03-14	1.6100	2.950000	1.140000	1.440000	+95.732%	83,998,065	-95.569%
2025-03-13	0.8501	1.510000	0.735600	0.735700	-10.259%	20,412,234	-91.328%
2025-03-12	0.9210	1.430000	0.819700	0.819800	-10.988%	981,934	-92.218%
2025-03-11	1.0500	1.140000	0.918000	0.921000	-19.097%	440,619	-93.073%
2025-03-10	0.9800	1.210000	0.945100	1.138400	+19.996%	312,894	-94.396%
2025-03-07	0.8900	1.090000	0.820000	0.948700	+5.423%	148,026	-93.275%
2025-03-06	0.8700	0.950000	0.870000	0.899900	+1.112%	26,888	-92.910%
2025-03-05	0.9902	0.990200	0.882800	0.890000	-11.881%	102,468	-92.831%
2025-03-04	1.0200	1.090000	0.980000	1.010000	-0.980%	58,293	-93.683%
2025-03-03	0.9300	1.270000	0.916000	1.020000	+3.564%	618,549	-93.745%
2025-02-28	0.9100	1.650000	0.889999	0.984900	+3.674%	5,459,350	-93.522%
2025-02-27	0.9700	0.970000	0.910100	0.950000	-1.927%	15,409	-93.284%
2025-02-26	0.9301	0.990000	0.930100	0.968663	+3.049%	10,905	-93.414%
2025-02-25	1.1100	1.110000	0.910100	0.940000	-14.530%	113,408	-93.213%
2025-02-24	1.1100	1.140000	1.060100	1.099800	-2.066%	22,292	-94.199%
2025-02-21	1.1000	1.200000	1.100000	1.123000	+0.717%	17,951	-94.319%
2025-02-20	1.2400	1.250000	1.070000	1.115000	-11.508%	58,088	-94.278%
2025-02-19	1.2400	1.273600	1.210000	1.260000	-2.718%	2,123	-94.937%
2025-02-18	1.3400	1.340000	1.270000	1.295200	-1.879%	6,553	-95.074%
2025-02-14	1.3100	1.340000	1.280000	1.320000	+1.554%	11,782	-95.167%
2025-02-13	1.2999	1.299900	1.220000	1.299800	-1.530%	3,489	-95.092%
2025-02-12	1.2750	1.320000	1.250000	1.320000	+3.246%	7,392	-95.167%
2025-02-11	1.3200	1.320000	1.221600	1.278500	-4.031%	6,315	-95.010%
2025-02-10	1.2700	1.355400	1.270000	1.332200	+4.898%	3,973	-95.211%
2025-02-07	1.3197	1.319700	1.230000	1.270000	-3.788%	4,439	-94.976%
2025-02-06	1.2698	1.360000	1.269800	1.320000	+3.125%	9,379	-95.167%
2025-02-05	1.2700	1.290000	1.240000	1.280000	-0.768%	9,938	-95.016%
2025-02-04	1.1900	1.300000	1.190000	1.289900	+8.404%	13,804	-95.054%
2025-02-03	1.2700	1.280000	1.105400	1.189900	-3.260%	32,277	-94.638%
2025-01-31	1.2900	1.300000	1.210000	1.230000	-4.392%	42,166	-94.813%
2025-01-30	1.3200	1.320000	1.210000	1.286500	+2.928%	17,808	-95.041%
2025-01-29	1.4236	1.433000	1.230000	1.249900	-2.352%	25,788	-94.896%
2025-01-28	1.4600	1.489900	1.255000	1.280000	-9.859%	166,278	-95.016%
2025-01-27	1.4300	1.460000	1.400000	1.420000	+2.158%	22,239	-95.507%
2025-01-24	1.4100	1.440000	1.368000	1.390000	-2.722%	5,640	-95.410%
2025-01-23	1.3600	1.470300	1.360000	1.428900	+3.829%	19,857	-95.535%
2025-01-22	1.5100	1.510000	1.300000	1.376200	-1.348%	37,552	-95.364%
2025-01-21	1.4900	1.575000	1.390000	1.395000	-6.539%	37,332	-95.427%
2025-01-17	1.6900	1.699000	1.420000	1.492600	-10.084%	101,416	-95.726%
2025-01-16	1.6450	1.670000	1.610000	1.660000	+1.220%	15,989	-96.157%
2025-01-15	1.6300	1.697800	1.630000	1.640000	+0.613%	5,043	-96.110%
2025-01-14	1.7000	1.700000	1.628200	1.630000	-2.395%	8,990	-96.086%
2025-01-13	1.6500	1.680000	1.613500	1.670000	+0.030%	13,098	-96.180%
2025-01-10	1.7005	1.710000	1.620000	1.669500	-0.030%	6,421	-96.178%
2025-01-08	1.7163	1.787300	1.600000	1.670000	-2.339%	111,855	-96.180%
2025-01-07	1.8000	1.800000	1.705000	1.710000	-2.841%	8,050	-96.269%
2025-01-06	1.6700	1.830000	1.660000	1.760000	+2.343%	81,530	-96.375%
2025-01-03	1.7000	1.770000	1.680000	1.719700	+1.999%	17,953	-96.290%
2025-01-02	1.8000	1.825000	1.650000	1.686000	-4.746%	11,339	-96.216%
2024-12-31	1.8500	1.968100	1.680000	1.770000	-4.324%	29,565	-96.395%
2024-12-30	1.7100	1.920000	1.672900	1.850000	+8.824%	58,948	-96.551%
2024-12-27	1.6000	1.740000	1.600000	1.700000	+1.190%	49,796	-96.247%
2024-12-26	1.6100	1.719900	1.540000	1.680000	+5.000%	71,657	-96.202%
2024-12-24	1.5200	1.600000	1.475000	1.600000	+7.404%	38,204	-96.013%
2024-12-23	1.4500	1.499900	1.410000	1.489700	+1.340%	15,636	-95.717%
2024-12-20	1.5200	1.539700	1.410000	1.470000	+1.191%	9,879	-95.660%
2024-12-19	1.6000	1.700000	1.370000	1.452700	-10.327%	73,098	-95.608%
2024-12-18	1.6898	1.750000	1.510000	1.620000	-3.571%	26,817	-96.062%
2024-12-17	1.6898	1.740000	1.670500	1.680000	-1.176%	18,658	-96.202%
2024-12-16	1.6700	1.749900	1.640000	1.700000	0.000%	23,708	-96.247%
2024-12-13	1.8800	1.890000	1.645000	1.700000	-9.574%	30,736	-96.247%
2024-12-12	1.5800	1.940000	1.580000	1.880000	+17.507%	137,017	-96.606%
2024-12-11	1.5100	1.600000	1.490000	1.599900	+2.558%	30,587	-96.012%
2024-12-10	1.6960	1.696000	1.520000	1.560000	-5.455%	47,781	-95.910%
2024-12-09	1.5100	1.650000	1.510000	1.650000	+7.843%	36,974	-96.133%
2024-12-06	1.5900	1.591000	1.525000	1.530000	-0.649%	26,000	-95.830%
2024-12-05	1.6100	1.650000	1.530000	1.540000	-2.839%	35,962	-95.857%
2024-12-04	1.6000	1.640000	1.520000	1.585000	+3.595%	20,187	-95.975%
2024-12-03	1.6400	1.685000	1.520000	1.530000	-5.263%	32,105	-95.830%
2024-12-02	1.5500	1.730000	1.550000	1.615000	+0.937%	33,695	-96.050%
2024-11-29	1.7800	1.880000	1.540000	1.600000	-13.514%	38,553	-96.013%
2024-11-27	1.9300	1.930000	1.850000	1.850000	-1.596%	2,689	-96.551%
2024-11-26	1.6900	1.920000	1.690000	1.880000	+11.243%	29,054	-96.606%
2024-11-25	1.5000	1.780000	1.500000	1.690000	+7.643%	40,492	-96.225%
2024-11-22	1.5800	1.600000	1.545000	1.570000	-0.633%	21,574	-95.936%
2024-11-21	1.4100	1.650000	1.410000	1.580000	+7.432%	50,421	-95.962%
2024-11-20	1.3800	1.560000	1.380000	1.470700	+8.941%	68,929	-95.662%
2024-11-19	1.4000	1.409900	1.350000	1.350000	-4.255%	1,929	-95.274%
2024-11-18	1.4000	1.470000	1.370000	1.410000	-0.704%	7,907	-95.475%
2024-11-15	1.4094	1.470000	1.350000	1.420000	+5.373%	11,058	-95.507%
2024-11-14	1.3800	1.429900	1.310000	1.347600	-6.417%	4,405	-95.266%
2024-11-13	1.4400	1.515000	1.390000	1.440000	-2.703%	6,969	-95.569%
2024-11-12	1.4847	1.560000	1.436600	1.480000	+0.680%	10,938	-95.689%
2024-11-11	1.4100	1.500000	1.400000	1.470000	+4.255%	16,324	-95.660%
2024-11-08	1.3737	1.449900	1.373700	1.410000	+4.444%	21,142	-95.475%
2024-11-07	1.2900	1.399900	1.270000	1.350000	+1.207%	32,686	-95.274%
2024-11-06	1.3440	1.360000	1.252000	1.333900	-5.397%	17,353	-95.217%
2024-11-05	1.4000	1.410000	1.360000	1.410000	+2.174%	3,290	-95.475%
2024-11-04	1.4100	1.420000	1.370000	1.380000	+1.471%	1,474	-95.377%
2024-11-01	1.4100	1.430400	1.360000	1.360000	-1.449%	2,544	-95.309%
2024-10-31	1.4900	1.490000	1.350000	1.380000	-6.757%	20,937	-95.377%
2024-10-30	1.4688	1.510000	1.450000	1.480000	-1.333%	3,014	-95.689%
2024-10-29	1.4700	1.515000	1.410700	1.500000	+2.041%	7,622	-95.747%
2024-10-28	1.5300	1.530000	1.470000	1.470000	+0.858%	11,205	-95.660%
2024-10-25	1.4400	1.470000	1.410000	1.457500	-0.171%	17,585	-95.623%
2024-10-24	1.4899	1.570000	1.450000	1.460000	+0.704%	16,326	-95.630%
2024-10-23	1.4792	1.489900	1.449800	1.449800	-2.041%	1,464	-95.599%
2024-10-22	1.4600	1.480000	1.460000	1.480000	+2.076%	1,868	-95.689%
2024-10-21	1.4900	1.500000	1.400000	1.449900	-2.691%	14,113	-95.600%
2024-10-18	1.5500	1.676100	1.471200	1.490000	+4.196%	4,046	-95.718%
2024-10-17	1.5000	1.570000	1.400000	1.430000	-6.230%	17,617	-95.538%
2024-10-16	1.6100	1.610000	1.470000	1.525000	0.000%	15,662	-95.816%
2024-10-15	1.6750	1.675000	1.500000	1.525000	-5.864%	13,633	-95.816%
2024-10-14	1.7900	1.790000	1.620000	1.620000	-3.284%	2,280	-96.062%
2024-10-11	1.5800	1.675000	1.560000	1.675000	+9.814%	4,604	-96.191%
2024-10-10	1.5740	1.574000	1.520000	1.525300	-1.594%	2,341	-95.817%
2024-10-09	1.6530	1.670000	1.550000	1.550000	-5.488%	20,149	-95.884%
2024-10-08	1.7500	1.800000	1.640000	1.640000	-7.345%	45,337	-96.110%
2024-10-07	1.8800	1.930000	1.727100	1.770000	-3.804%	12,516	-96.395%
2024-10-04	1.8101	1.872000	1.810100	1.840000	-2.609%	3,773	-96.533%
2024-10-03	1.9200	1.930000	1.835400	1.889300	+1.575%	11,453	-96.623%
2024-10-02	1.8500	1.870000	1.800000	1.860000	+2.198%	7,123	-96.570%
2024-10-01	1.9500	1.980000	1.800000	1.820000	-6.667%	18,723	-96.495%
2024-09-30	1.8000	2.090000	1.750000	1.950000	+8.333%	79,418	-96.728%
2024-09-27	1.6600	1.810000	1.660000	1.800000	+9.091%	13,016	-96.456%
2024-09-26	1.7200	1.720000	1.650000	1.650000	-5.714%	11,577	-96.133%
2024-09-25	1.7600	1.790000	1.730000	1.750000	0.000%	13,334	-96.354%
2024-09-24	1.6600	1.760000	1.660000	1.750000	+5.428%	26,235	-96.354%
2024-09-23	1.7200	1.748800	1.620000	1.659900	-5.149%	12,953	-96.156%
2024-09-20	1.7900	1.840000	1.700000	1.750000	-2.778%	8,526	-96.354%
2024-09-19	1.9000	1.950000	1.790000	1.800000	-0.701%	36,492	-96.456%
2024-09-18	1.8000	1.850000	1.700000	1.812700	-0.945%	28,918	-96.480%
2024-09-17	1.8907	1.890700	1.830000	1.830000	-4.188%	10,901	-96.514%
2024-09-16	1.8700	1.950000	1.760000	1.910000	+6.111%	71,852	-96.660%
2024-09-13	1.5100	2.090000	1.510000	1.800000	+11.111%	329,773	-96.456%
2024-09-12	1.4200	1.790000	1.230000	1.620000	+11.724%	1,234,722	-96.062%
2024-09-11	1.5400	1.550000	1.380000	1.450000	-3.974%	37,187	-95.600%
2024-09-10	1.7200	1.720000	1.510000	1.510000	-11.696%	70,508	-95.775%
2024-09-09	1.6820	1.755000	1.647700	1.710000	+2.401%	9,296	-96.269%
2024-09-06	1.7200	1.730000	1.640000	1.669900	-3.463%	12,985	-96.179%
2024-09-05	1.7700	1.845000	1.680000	1.729800	-3.900%	14,417	-96.312%
2024-09-04	1.7700	1.850000	1.750000	1.800000	-1.639%	10,371	-96.456%
2024-09-03	1.8101	1.861000	1.780100	1.830000	-0.543%	10,696	-96.514%
2024-08-30	1.8000	1.883000	1.800000	1.840000	+2.228%	7,359	-96.533%
2024-08-29	1.8300	1.849900	1.770000	1.799900	-1.945%	6,317	-96.455%
2024-08-28	1.8850	1.939500	1.790000	1.835600	+0.306%	12,769	-96.524%
2024-08-27	1.8500	1.895000	1.800000	1.830000	+0.704%	10,764	-96.514%
2024-08-26	1.8300	1.920000	1.790000	1.817200	-1.507%	45,133	-96.489%
2024-08-23	2.1700	2.220000	1.580000	1.845000	-15.753%	110,458	-96.542%
2024-08-22	2.1800	2.260000	2.180000	2.190000	+0.275%	4,455	-97.087%
2024-08-21	2.1600	2.199900	2.110000	2.184000	+2.535%	4,922	-97.079%
2024-08-20	2.1000	2.140000	2.100000	2.130000	-0.467%	4,430	-97.005%
2024-08-19	2.0524	2.140000	2.050000	2.140000	+4.902%	8,032	-97.019%
2024-08-16	2.0500	2.145000	2.040000	2.040000	-0.103%	10,120	-96.873%
2024-08-15	2.0599	2.059900	1.980000	2.042100	+2.105%	6,928	-96.876%
2024-08-14	2.0900	2.090000	1.980000	2.000000	-0.498%	4,880	-96.810%
2024-08-13	1.8600	2.030000	1.860000	2.010000	+1.005%	3,920	-96.826%
2024-08-12	1.9600	2.000000	1.960000	1.990000	+2.051%	9,179	-96.794%
2024-08-09	1.9900	2.000000	1.940000	1.950000	-0.510%	11,022	-96.728%
2024-08-08	2.0000	2.049900	1.940000	1.960000	-0.092%	6,135	-96.745%
2024-08-07	2.0799	2.079900	1.920000	1.961800	-5.227%	21,096	-96.748%
2024-08-06	2.0437	2.071600	2.043700	2.070000	+2.475%	2,725	-96.918%
2024-08-05	2.0000	2.100000	2.000000	2.020000	-5.607%	9,183	-96.842%
2024-08-02	2.0200	2.140000	2.020000	2.140000	0.000%	4,306	-97.019%
2024-08-01	2.0700	2.150000	2.030000	2.140000	+5.419%	7,051	-97.019%
2024-07-31	2.0700	2.099900	2.020000	2.030000	0.000%	10,651	-96.857%
2024-07-30	2.1388	2.229900	2.030000	2.030000	-0.344%	13,772	-96.857%
2024-07-29	2.0401	2.250000	2.037000	2.037000	-1.117%	9,427	-96.868%
2024-07-26	2.1600	2.185000	2.000000	2.060000	-3.286%	16,800	-96.903%
2024-07-25	2.1600	2.230000	2.120000	2.130000	-4.484%	6,018	-97.005%
2024-07-24	2.0600	2.255000	2.060000	2.230000	+3.721%	6,763	-97.139%
2024-07-23	2.1273	2.160000	2.090000	2.150000	+0.467%	5,423	-97.033%
2024-07-22	2.1300	2.140000	2.070000	2.140000	+2.885%	4,532	-97.019%
2024-07-19	2.1500	2.179900	2.080000	2.080000	-4.587%	4,966	-96.933%
2024-07-18	2.2200	2.260000	2.131200	2.180000	-1.357%	16,215	-97.073%
2024-07-17	2.2224	2.222400	2.210000	2.210000	-0.897%	4,313	-97.113%
2024-07-16	2.2200	2.267900	2.219900	2.230000	+0.905%	8,487	-97.139%
2024-07-15	2.2000	2.260000	2.195000	2.210000	-0.897%	7,934	-97.113%
2024-07-12	2.2200	2.250000	2.190000	2.230000	-1.327%	6,112	-97.139%
2024-07-11	2.2750	2.299900	2.250000	2.260000	+0.893%	2,611	-97.177%
2024-07-10	2.3599	2.359900	2.230000	2.240000	-3.448%	16,957	-97.152%
2024-07-09	2.3100	2.420000	2.310000	2.320000	-0.770%	4,078	-97.250%
2024-07-08	2.3600	2.390000	2.320000	2.338000	-2.988%	5,409	-97.271%
2024-07-05	2.3700	2.410000	2.310000	2.410000	+1.688%	1,924	-97.353%
2024-07-03	2.4100	2.425300	2.350000	2.370000	-1.619%	1,544	-97.308%
2024-07-02	2.4300	2.448100	2.350000	2.409000	+0.795%	7,032	-97.352%
2024-07-01	2.4600	2.480000	2.301100	2.390000	-1.240%	12,092	-97.331%
2024-06-28	2.3099	2.420000	2.260000	2.420000	+5.677%	32,889	-97.364%
2024-06-27	2.2200	2.290000	2.212700	2.290000	+3.153%	6,398	-97.214%
2024-06-26	2.2100	2.230000	2.180000	2.220000	+0.909%	7,749	-97.126%
2024-06-25	2.2300	2.290000	2.170000	2.200000	+0.917%	15,361	-97.100%
2024-06-24	2.0900	2.240000	2.090000	2.180000	0.000%	8,402	-97.073%
2024-06-21	2.1100	2.260000	2.110000	2.180000	+2.347%	15,391	-97.073%
2024-06-20	2.3050	2.305000	2.070100	2.130000	-5.960%	46,014	-97.005%
2024-06-18	2.2950	2.349900	2.220000	2.265000	-1.092%	29,596	-97.183%
2024-06-17	2.3242	2.350000	2.200000	2.290000	-1.717%	16,004	-97.214%
2024-06-14	2.1900	2.390000	2.170100	2.330000	+5.430%	13,024	-97.262%
2024-06-13	2.1000	2.380000	2.100000	2.210000	+0.227%	47,121	-97.113%
2024-06-12	1.9200	2.310000	1.920000	2.205000	+16.053%	216,090	-97.107%
2024-06-11	1.8292	1.930000	1.780000	1.900000	+2.162%	17,725	-96.642%
2024-06-10	1.9500	1.950000	1.750000	1.859800	-4.134%	44,242	-96.570%
2024-06-07	2.0800	2.090000	1.900000	1.940000	-2.020%	29,930	-96.711%
2024-06-06	2.3200	2.500000	1.910000	1.980000	-15.745%	141,659	-96.778%
2024-06-05	2.5800	2.610000	2.280100	2.350000	-6.000%	68,011	-97.285%
2024-06-04	2.6200	2.730000	2.450000	2.500000	-3.846%	59,314	-97.448%
2024-06-03	2.6700	2.790000	2.563400	2.600000	-5.455%	25,892	-97.546%
2024-05-31	2.7900	2.890000	2.570100	2.750000	-4.514%	91,797	-97.680%
2024-05-30	2.8950	2.940000	2.720100	2.880000	+0.348%	34,707	-97.785%
2024-05-29	3.0299	3.199900	2.870000	2.870000	-1.712%	45,730	-97.777%
2024-05-28	2.9100	3.040000	2.910000	2.920000	-0.484%	18,692	-97.815%
2024-05-24	2.9368	3.062800	2.820000	2.934200	+0.143%	53,519	-97.826%
2024-05-23	3.1550	3.309900	2.920000	2.930000	-6.090%	40,826	-97.823%
2024-05-22	2.7900	3.350000	2.750000	3.120000	+11.429%	111,765	-97.955%
2024-05-21	2.7500	2.870000	2.680000	2.800000	0.000%	29,652	-97.721%
2024-05-20	2.5600	2.800000	2.560000	2.800000	+10.672%	33,238	-97.721%
2024-05-17	2.4500	2.749600	2.450000	2.530000	-4.887%	31,029	-97.478%
2024-05-16	2.5500	2.660000	2.422000	2.660000	+4.724%	16,074	-97.602%
2024-05-15	2.6800	2.705200	2.500000	2.540000	-7.636%	18,845	-97.488%
2024-05-14	2.6900	3.370000	2.620000	2.750000	-1.324%	81,938	-97.680%
2024-05-13	2.9100	2.939900	2.650000	2.786900	+0.248%	14,132	-97.711%
2024-05-10	2.9900	3.058200	2.750000	2.780000	-6.397%	9,435	-97.705%
2024-05-09	2.6600	2.970000	2.660000	2.970000	+12.928%	30,122	-97.852%
2024-05-08	2.6600	2.760000	2.400000	2.630000	+0.382%	10,427	-97.574%
2024-05-07	2.8900	2.900100	2.040000	2.620000	-5.755%	58,326	-97.565%
2024-05-06	2.8000	3.080000	2.730000	2.780000	-1.767%	28,153	-97.705%
2024-05-03	2.7500	3.499900	2.750000	2.830000	+2.909%	146,646	-97.746%
2024-05-02	4.1500	4.200000	1.890000	2.750000	-28.571%	729,300	-97.680%
2024-05-01	4.2000	4.660000	3.730000	3.850000	-11.742%	70,397	-98.343%
2024-04-30	4.7600	4.850000	4.300100	4.362200	-11.157%	22,948	-98.537%
2024-04-29	4.3900	5.310000	4.210000	4.910000	+14.943%	221,986	-98.701%
2024-04-26	4.1950	4.570000	3.900000	4.271700	-1.118%	44,306	-98.506%
2024-04-25	4.4900	4.490000	4.100100	4.320000	+2.613%	28,484	-98.523%
2024-04-24	3.9700	4.290000	3.970000	4.210000	+1.691%	21,830	-98.485%
2024-04-23	3.9280	4.500000	3.550000	4.140000	+9.524%	241,900	-98.459%
2024-04-22	3.5200	4.000000	3.520000	3.780000	+7.692%	87,924	-98.312%
2024-04-19	4.1800	4.180000	3.310000	3.510000	-18.372%	56,664	-98.182%
2024-04-18	4.0400	4.690000	4.040000	4.300000	+1.355%	81,726	-98.516%
2024-04-17	3.6300	4.570000	3.630000	4.242500	+19.171%	120,346	-98.496%
2024-04-16	3.7200	4.050000	3.470000	3.560000	-1.793%	37,237	-98.208%
2024-04-15	3.8500	4.000000	3.625000	3.625000	-8.228%	38,910	-98.240%
2024-04-12	4.0000	4.050000	3.890000	3.950000	-2.709%	27,651	-98.385%
2024-04-11	3.8500	4.523000	3.820000	4.060000	-4.471%	83,958	-98.429%
2024-04-10	4.1990	4.300000	3.951000	4.250000	+1.190%	26,367	-98.499%
2024-04-09	4.4000	4.500000	4.100000	4.200000	+0.719%	16,652	-98.481%
2024-04-08	4.1500	4.175000	4.021000	4.170000	+1.732%	13,696	-98.470%
2024-04-05	4.0000	4.142500	3.951000	4.099000	-0.751%	3,695	-98.444%
2024-04-04	4.0000	4.130000	3.953000	4.130000	+3.250%	559	-98.455%
2024-04-03	4.1300	4.130000	3.950000	4.000000	-3.614%	3,168	-98.405%
2024-04-02	4.2000	4.200000	3.900000	4.150000	-0.144%	4,327	-98.463%
2024-04-01	4.1090	4.175000	4.001000	4.156000	+1.144%	3,110	-98.465%
2024-03-28	4.0010	4.109000	3.901000	4.109000	+1.457%	1,325	-98.447%
2024-03-27	3.9180	4.174000	3.700000	4.050000	+1.275%	11,817	-98.425%
2024-03-26	4.2500	4.250000	3.507000	3.999000	-2.937%	21,663	-98.405%
2024-03-25	4.1670	4.350000	4.120000	4.120000	-4.186%	3,385	-98.451%
2024-03-22	4.4850	4.485000	4.100000	4.300000	-2.273%	8,575	-98.516%
2024-03-21	4.4120	4.500000	4.223000	4.400000	-2.222%	11,026	-98.550%
2024-03-20	4.5850	4.600000	4.401000	4.500000	-1.854%	4,173	-98.582%
2024-03-19	4.8000	4.800000	4.401000	4.585000	+0.769%	6,505	-98.609%
2024-03-18	4.7500	4.750000	4.455000	4.550000	-1.087%	3,705	-98.598%
2024-03-15	4.5000	4.700000	4.301000	4.600000	+3.139%	12,045	-98.613%
2024-03-14	4.5000	4.500000	4.300000	4.460000	+1.364%	9,885	-98.570%
2024-03-13	4.3885	4.477000	4.300000	4.400000	+0.159%	2,688	-98.550%
2024-03-12	4.3440	4.400000	4.301000	4.393000	-1.898%	3,093	-98.548%
2024-03-11	4.5000	4.794000	4.300000	4.478000	+6.619%	14,317	-98.575%
2024-03-08	4.8880	4.899000	4.191000	4.200000	-6.500%	11,418	-98.481%
2024-03-07	4.7000	4.709000	4.393000	4.492000	-4.608%	4,157	-98.580%
2024-03-06	4.6230	4.709000	4.470000	4.709000	+0.234%	5,115	-98.645%
2024-03-05	4.6100	4.708000	4.499000	4.698000	+2.219%	3,668	-98.642%
2024-03-04	4.7100	4.710000	4.401000	4.596000	+2.133%	3,349	-98.612%
2024-03-01	4.7100	4.710000	4.400000	4.500000	-3.330%	2,294	-98.582%
2024-02-29	4.6820	4.710000	4.600000	4.655000	+1.086%	3,319	-98.629%
2024-02-28	4.7010	4.899000	4.605000	4.605000	-2.021%	2,568	-98.615%
2024-02-27	4.9360	4.957000	4.650000	4.700000	-3.885%	5,382	-98.643%
2024-02-26	4.8900	4.890000	4.600100	4.890000	-1.352%	11,010	-98.695%
2024-02-23	4.8500	4.957000	4.650000	4.957000	+0.121%	6,578	-98.713%
2024-02-22	5.1160	5.116000	4.799000	4.951000	-6.124%	7,771	-98.711%
2024-02-21	5.0300	5.600000	4.902000	5.274000	+1.423%	26,860	-98.790%
2024-02-20	5.2000	5.370000	4.903000	5.200000	-1.534%	33,669	-98.773%
2024-02-16	5.1200	5.300000	5.050000	5.281000	+5.367%	21,670	-98.792%
2024-02-15	4.9980	5.035000	4.700000	5.012000	+2.286%	10,381	-98.727%
2024-02-14	4.9000	4.999000	4.600000	4.900000	+1.313%	8,930	-98.698%
2024-02-13	4.9000	5.050000	4.604000	4.836500	-1.296%	20,304	-98.681%
2024-02-12	5.4000	5.400000	4.560000	4.900000	-7.582%	40,079	-98.698%
2024-02-09	5.6680	5.668000	5.301000	5.302000	-9.259%	14,148	-98.797%
2024-02-08	5.5000	5.990000	5.480000	5.843000	+6.294%	8,935	-98.908%
2024-02-07	5.3860	5.699000	5.202000	5.497000	-0.055%	2,908	-98.839%
2024-02-06	5.6500	5.691000	5.344800	5.500000	-2.655%	4,149	-98.840%
2024-02-05	5.6000	5.680000	5.268000	5.650000	-0.877%	1,012	-98.871%
2024-02-02	5.6190	5.700000	5.207000	5.700000	+3.636%	1,603	-98.881%
2024-02-01	5.3990	5.800000	5.303000	5.500000	-0.416%	4,314	-98.840%
2024-01-31	5.8470	5.847000	5.300000	5.523000	+0.400%	1,682	-98.845%
2024-01-30	5.7000	5.897000	5.500000	5.501000	-6.699%	2,528	-98.840%
2024-01-29	5.9990	5.999000	5.500000	5.896000	-0.068%	11,762	-98.918%
2024-01-26	5.5010	5.900000	5.501000	5.900000	+5.395%	4,488	-98.919%
2024-01-25	5.5980	5.598000	5.301000	5.598000	+1.819%	1,738	-98.860%
2024-01-24	5.5500	5.700000	5.219000	5.498000	-0.036%	5,826	-98.840%
2024-01-23	5.2160	5.897000	5.216000	5.500000	+4.862%	11,959	-98.840%
2024-01-22	5.1520	5.259000	5.004000	5.245000	-0.266%	4,046	-98.784%
2024-01-19	5.3900	5.390000	5.010000	5.259000	+1.154%	1,547	-98.787%
2024-01-18	5.0970	5.199000	5.050000	5.199000	+0.096%	1,669	-98.773%
2024-01-17	4.9000	5.251000	4.871000	5.194000	+3.652%	3,931	-98.772%
2024-01-16	5.3900	5.390000	4.800000	5.011000	-3.746%	2,326	-98.727%
2024-01-12	5.4480	5.448000	4.800000	5.206000	-3.593%	10,939	-98.774%
2024-01-11	4.9000	5.400000	4.900000	5.400000	+4.854%	3,138	-98.819%
2024-01-10	5.1425	5.150000	4.950000	5.150000	+0.429%	2,510	-98.761%
2024-01-09	5.1880	5.189000	4.811000	5.128000	+2.560%	4,131	-98.756%
2024-01-08	5.0010	5.001000	4.800000	5.000000	-4.744%	9,918	-98.724%
2024-01-05	5.0000	5.249000	4.930000	5.249000	-0.019%	11,861	-98.785%
2024-01-04	5.2530	5.253000	5.130000	5.250000	-0.943%	6,194	-98.785%
2024-01-03	5.3680	5.379000	5.130000	5.300000	-1.285%	2,662	-98.796%
2024-01-02	5.4000	5.599000	5.200000	5.369000	-0.574%	21,623	-98.812%
2023-12-29	5.4000	5.400000	5.061000	5.400000	0.000%	16,520	-98.819%
2023-12-28	5.6400	5.640000	5.201000	5.400000	-3.897%	13,403	-98.819%
2023-12-27	5.2980	5.691000	5.297000	5.619000	+4.773%	16,767	-98.865%
2023-12-26	5.6130	5.699000	5.103000	5.363000	-5.912%	11,527	-98.810%
2023-12-22	5.7800	5.780000	5.300000	5.700000	-1.724%	9,766	-98.881%
2023-12-21	5.8000	5.800000	5.400000	5.800000	0.000%	7,363	-98.900%
2023-12-20	6.4000	6.400000	5.617000	5.800000	-12.108%	13,101	-98.900%
2023-12-19	6.8480	6.848000	6.221000	6.599000	+0.289%	4,252	-99.033%
2023-12-18	6.8000	6.989000	6.100000	6.580000	-2.519%	14,228	-99.030%
2023-12-15	6.2960	6.900000	6.164000	6.750000	+10.656%	37,017	-99.055%
2023-12-14	5.6400	6.388000	5.530000	6.100000	+5.209%	13,917	-98.954%
2023-12-13	5.3250	5.899000	5.013000	5.798000	+5.610%	5,121	-98.900%
2023-12-12	5.8920	5.892000	4.702000	5.490000	-8.500%	27,894	-98.838%
2023-12-11	6.4000	6.489000	5.700000	6.000000	-1.639%	6,480	-98.937%
2023-12-08	5.2000	6.600000	4.838000	6.100000	+20.816%	38,846	-98.954%
2023-12-07	4.6900	5.152000	4.501000	5.049000	+14.750%	28,232	-98.736%
2023-12-06	4.6000	4.800000	4.400000	4.400000	-2.222%	5,185	-98.550%
2023-12-05	5.2000	5.236000	4.500000	4.500000	-10.856%	134,122	-98.582%
2023-12-04	4.9000	5.048000	4.645000	5.048000	+3.020%	1,769	-98.736%
2023-12-01	5.1380	5.138000	4.609000	4.900000	-0.386%	4,531	-98.698%
2023-11-30	4.6640	4.919000	4.492000	4.919000	+9.311%	11,247	-98.703%
2023-11-29	4.4890	4.600000	4.401000	4.500000	+2.273%	7,504	-98.582%
2023-11-28	4.4110	4.450000	4.301000	4.400000	0.000%	5,508	-98.550%
2023-11-27	4.3990	4.497000	4.103000	4.400000	+1.732%	4,534	-98.550%
2023-11-24	4.2490	4.400000	4.006000	4.325100	+2.979%	2,317	-98.525%

.dark-mode .kBcBZt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kBcBZt{ color: #333333; background-color: white; border: 2px solid #333333; }BONBon Natural Life Limited Class Astock NASDAQ

BON
Bon Natural Life Limited Class A
stock NASDAQ