Skip to main content
BON logo

Bon Natural Life Limited

BONNASDAQMaterialsSpecialty Chemicals

$1.17Today:- (-)1Y −38.88%

As of Oct 26, 2026 close

Market cap
$7.13M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.95$2.07
Volume (live)
-
Avg. volume (3M)
11.64K

Bon Natural Life (BON) Historical Stock Prices

Analyze Bon Natural Life (BON) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Bon Natural Life (BON) Interactive Price Chart

Interactive historical price chart showing Bon Natural Life stock price movements and trends across multiple time periods.

Loading chart...

BON Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BON historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.141.171.131.171.178.45K
Oct 23, 20261.121.161.121.161.1610.87K
Oct 22, 20261.111.161.081.151.1532.19K
Oct 21, 20261.101.161.071.141.1431.48K
Oct 20, 20261.101.111.101.111.115.30K
Oct 19, 20261.131.131.111.121.125.43K
Oct 16, 20261.101.141.081.141.146.81K
Oct 15, 20261.121.131.111.131.138.34K
Oct 14, 20261.081.141.081.131.139.95K
Oct 13, 20261.141.151.101.121.1237.42K
Oct 12, 20261.151.151.121.131.1315.15K
Oct 9, 20261.151.181.141.161.164.62K
Oct 8, 20261.171.171.151.171.171.57K
Oct 7, 20261.171.181.161.161.164.73K
Oct 6, 20261.151.181.151.171.174.41K
Oct 5, 20261.131.181.011.171.1723.15K
Oct 2, 20261.191.191.121.141.144.80K
Oct 1, 20260.951.200.951.181.1816.70K
Sep 30, 20261.191.211.181.201.202.36K
Sep 29, 20261.201.211.181.201.205.81K
Sep 28, 20261.191.221.151.221.226.03K
Sep 25, 20261.181.211.181.201.205.58K
Sep 24, 20261.171.211.171.211.213.78K
Sep 23, 20261.211.221.151.201.2012.25K
Sep 22, 20261.191.231.191.211.2112.62K
Sep 21, 20261.201.221.171.211.2124.99K
Sep 18, 20261.111.201.111.191.1917.19K
Sep 17, 20261.111.161.031.151.1515.35K
Sep 16, 20261.091.141.091.131.137.11K
Sep 15, 20260.981.150.981.101.104.83K
Sep 14, 20261.161.161.111.111.116.24K
Sep 11, 20261.141.141.111.111.113.11K
Sep 10, 20261.141.151.131.151.153.10K
Sep 9, 20261.141.151.101.151.145.46K
Sep 8, 20261.101.141.101.121.125.58K
Sep 4, 20261.121.161.121.161.161.52K
Sep 3, 20261.101.141.101.131.132.54K
Sep 2, 20261.171.181.121.141.146.42K
Sep 1, 20261.111.181.091.181.1814.29K
Aug 31, 20261.141.141.111.141.141.74K
Aug 28, 20261.131.151.131.151.143.72K
Aug 27, 20261.081.151.081.141.144.60K
Aug 26, 20261.131.131.101.101.107.28K
Aug 25, 20261.141.141.141.141.141.91K
Aug 24, 20261.171.171.081.141.147.24K
Aug 21, 20261.141.151.101.141.143.92K
Aug 20, 20261.151.151.141.151.151.26K
Aug 19, 20261.171.171.071.141.146.49K
Aug 18, 20261.151.161.121.151.153.08K
Aug 17, 20261.131.181.101.141.1422.56K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.