MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BON — Bon Natural Life Limited Class A Ordinary Shares
NasdaqBon Natural Life Limited Class A Ordinary Shares
$1.14
-0.04(-3.05%)
- O
- 1.19
- H
- 1.19
- L
- 1.12
- V
- 4.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.14
Period Return-24%
Period High$3.40
Period Low$0.95
Avg Daily Volume802.8K
Total Trading Days365
BON — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.19 | $1.19 | $1.12 | $1.14 | $-0.04 | -3.05% | 4,804 | $1.14 | $1.12 $1.19 |
| Oct 1, 2026 | $0.95 | $1.20 | $0.95 | $1.18 | $-0.02 | -2.01% | 16,723 | $1.03 | $0.95 $1.20 |
| Sep 30, 2026 | $1.19 | $1.21 | $1.18 | $1.20 | +$0.00 | +0.00% | 2,364 | $1.19 | $1.18 $1.21 |
| Sep 29, 2026 | $1.20 | $1.21 | $1.18 | $1.20 | $-0.02 | -1.64% | 5,820 | $1.20 | $1.18 $1.21 |
| Sep 28, 2026 | $1.19 | $1.22 | $1.15 | $1.22 | +$0.02 | +1.49% | 6,027 | $1.18 | $1.15 $1.22 |
| Sep 25, 2026 | $1.18 | $1.20 | $1.18 | $1.20 | $-0.01 | -0.65% | 5,578 | $1.19 | $1.18 $1.20 |
| Sep 24, 2026 | $1.17 | $1.21 | $1.17 | $1.21 | +$0.02 | +1.26% | 3,784 | $1.20 | $1.17 $1.21 |
| Sep 23, 2026 | $1.21 | $1.22 | $1.15 | $1.20 | $-0.02 | -1.24% | 12,478 | $1.19 | $1.15 $1.22 |
| Sep 22, 2026 | $1.19 | $1.23 | $1.19 | $1.21 | +$0.00 | +0.17% | 12,616 | $1.21 | $1.19 $1.23 |
| Sep 21, 2026 | $1.19 | $1.22 | $1.17 | $1.21 | +$0.02 | +1.33% | 25,012 | $1.20 | $1.17 $1.22 |
| Sep 18, 2026 | $1.11 | $1.20 | $1.11 | $1.19 | +$0.04 | +3.67% | 18,218 | $1.17 | $1.11 $1.20 |
| Sep 17, 2026 | $1.12 | $1.16 | $1.03 | $1.15 | +$0.02 | +1.78% | 15,598 | $1.11 | $1.03 $1.16 |
| Sep 16, 2026 | $1.09 | $1.14 | $1.09 | $1.13 | +$0.03 | +2.72% | 7,449 | $1.11 | $1.09 $1.14 |
| Sep 15, 2026 | $0.98 | $1.15 | $0.98 | $1.10 | $-0.01 | -0.90% | 4,827 | $1.10 | $0.98 $1.15 |
| Sep 14, 2026 | $1.16 | $1.16 | $1.11 | $1.11 | $-0.00 | -0.03% | 6,243 | $1.12 | $1.11 $1.16 |
| Sep 11, 2026 | $1.14 | $1.14 | $1.11 | $1.11 | $-0.04 | -3.45% | 3,109 | $1.13 | $1.11 $1.14 |
| Sep 10, 2026 | $1.14 | $1.15 | $1.13 | $1.15 | +$0.01 | +0.46% | 3,100 | $1.14 | $1.13 $1.15 |
| Sep 9, 2026 | $1.14 | $1.15 | $1.10 | $1.14 | +$0.02 | +2.21% | 5,463 | $1.13 | $1.10 $1.15 |
| Sep 8, 2026 | $1.10 | $1.14 | $1.10 | $1.12 | $-0.04 | -3.45% | 5,767 | $1.11 | $1.10 $1.14 |
| Sep 4, 2026 | $1.12 | $1.16 | $1.12 | $1.16 | +$0.03 | +2.86% | 1,520 | $1.14 | $1.12 $1.16 |
| Sep 3, 2026 | $1.10 | $1.13 | $1.10 | $1.13 | $-0.01 | -1.08% | 2,674 | $1.11 | $1.10 $1.13 |
| Sep 2, 2026 | $1.17 | $1.18 | $1.12 | $1.14 | $-0.04 | -3.39% | 6,418 | $1.15 | $1.12 $1.18 |
| Sep 1, 2026 | $1.11 | $1.18 | $1.09 | $1.18 | +$0.04 | +3.51% | 14,294 | $1.10 | $1.09 $1.18 |
| Aug 31, 2026 | $1.14 | $1.14 | $1.11 | $1.14 | $-0.00 | -0.43% | 1,736 | $1.13 | $1.11 $1.14 |
| Aug 28, 2026 | $1.13 | $1.15 | $1.13 | $1.14 | +$0.00 | +0.43% | 3,717 | $1.14 | $1.13 $1.15 |
| Aug 27, 2026 | $1.08 | $1.15 | $1.08 | $1.14 | +$0.04 | +3.64% | 4,630 | $1.12 | $1.08 $1.15 |
| Aug 26, 2026 | $1.13 | $1.13 | $1.10 | $1.10 | $-0.04 | -3.51% | 7,769 | $1.09 | $1.10 $1.13 |
| Aug 25, 2026 | $1.14 | $1.14 | $1.14 | $1.14 | +$0.00 | +0.00% | 2,015 | $1.13 | $1.14 $1.14 |
| Aug 24, 2026 | $1.17 | $1.17 | $1.08 | $1.14 | +$0.00 | +0.00% | 8,264 | $1.13 | $1.08 $1.17 |
| Aug 21, 2026 | $1.14 | $1.15 | $1.11 | $1.14 | $-0.01 | -0.87% | 4,051 | $1.12 | $1.11 $1.15 |