Stock listing
NASDAQ:BON Bon Natural Life Limited Stock
Home listing (NASDAQ) of Bon Natural Life Limited
Follow Bon Natural Life Limited into a list and get an email when it puts out news.
Share price · NASDAQ:BON
$1.11 USD -0.01 (-0.7%)
Close on Nov 6, 2026
- Day range
- $1.09 – $1.12 USDNov 6, 2026
- Volume
- 10,364 sharesNov 6, 2026
- Market cap
- $6.80M USDAt the close on Nov 6, 2026 · price × 6.13M shares outstanding
- 52-week range
- $0.95 – $2.06 USDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $10,192 USDMedian day 5,800 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:BON · Home | $1.11 USD | -0.008 (-0.7%) | 10,364 | $1.092 | $1.12 | $1.09 | $1.118 | Close on Nov 6, 2026 |
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · NASDAQ:BON · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.11 | -0.008 | -0.7% | $1.092 | $1.12 | $1.09 | 10,364 | |
| $1.118 | -0.002 | -0.2% | $1.09 | $1.12 | $1.09 | 5,605 | |
| $1.12 | -0.01 | -0.9% | $1.11 | $1.12 | $1.10 | 2,820 | |
| $1.13 | +0.015 | +1.3% | $1.10 | $1.144 | $1.10 | 5,549 | |
| $1.115 | -0.025 | -2.2% | $1.113 | $1.136 | $1.113 | 910 | |
| $1.14 | +0.01 | +0.9% | $1.15 | $1.15 | $1.10 | 23,232 | |
| $1.13 | 0.00 | 0.0% | $1.12 | $1.13 | $1.12 | 1,362 | |
| $1.13 | -0.02 | -1.7% | $1.08 | $1.148 | $1.08 | 3,774 | |
| $1.15 | -0.02 | -1.7% | $1.141 | $1.158 | $1.14 | 7,183 | |
| $1.17 | +0.015 | +1.3% | $1.142 | $1.17 | $1.13 | 6,745 | |
| $1.155 | +0.006 | +0.5% | $1.12 | $1.16 | $1.12 | 10,867 | |
| $1.149 | +0.009 | +0.8% | $1.115 | $1.156 | $1.08 | 32,188 | |
| $1.14 | +0.03 | +2.7% | $1.099 | $1.16 | $1.075 | 31,476 | |
| $1.11 | -0.009 | -0.8% | $1.10 | $1.11 | $1.10 | 5,301 | |
| $1.119 | -0.017 | -1.5% | $1.13 | $1.13 | $1.109 | 5,431 | |
| $1.136 | +0.006 | +0.5% | $1.101 | $1.136 | $1.082 | 6,800 | |
| $1.13 | 0.00 | 0.0% | $1.12 | $1.134 | $1.11 | 8,300 | |
| $1.13 | +0.01 | +0.9% | $1.08 | $1.14 | $1.08 | 10,000 | |
| $1.12 | -0.009 | -0.8% | $1.14 | $1.15 | $1.10 | 37,400 | |
| $1.129 | -0.031 | -2.7% | $1.146 | $1.148 | $1.12 | 15,100 | |
| $1.16 | -0.007 | -0.6% | $1.15 | $1.177 | $1.14 | 4,600 | |
| $1.167 | +0.007 | +0.6% | $1.17 | $1.17 | $1.15 | 1,600 | |
| $1.16 | -0.01 | -0.9% | $1.165 | $1.179 | $1.159 | 4,700 | |
| $1.17 | -0.001 | -0.1% | $1.15 | $1.178 | $1.15 | 6,500 | |
| $1.171 | +0.031 | +2.7% | $1.13 | $1.179 | $1.01 | 23,200 | |
| $1.14 | -0.036 | -3.1% | $1.187 | $1.187 | $1.12 | 4,800 | |
| $1.176 | -0.024 | -2.0% | $0.95 | $1.20 | $0.95 | 16,700 | |
| $1.20 | 0.00 | 0.0% | $1.19 | $1.208 | $1.18 | 2,400 | |
| $1.20 | -0.02 | -1.6% | $1.20 | $1.21 | $1.18 | 5,800 | |
| $1.22 | +0.018 | +1.5% | $1.19 | $1.22 | $1.15 | 6,000 | |
| $1.202 | -0.008 | -0.7% | $1.18 | $1.205 | $1.18 | 5,600 | |
| $1.21 | +0.015 | +1.3% | $1.172 | $1.21 | $1.172 | 3,800 | |
| $1.195 | -0.015 | -1.2% | $1.213 | $1.22 | $1.15 | 12,200 | |
| $1.21 | +0.002 | +0.2% | $1.19 | $1.23 | $1.19 | 12,600 | |
| $1.208 | +0.016 | +1.3% | $1.195 | $1.22 | $1.17 | 25,000 | |
| $1.192 | +0.042 | +3.7% | $1.11 | $1.20 | $1.11 | 18,200 | |
| $1.15 | +0.02 | +1.8% | $1.115 | $1.16 | $1.03 | 15,400 | |
| $1.13 | +0.03 | +2.7% | $1.09 | $1.14 | $1.09 | 7,100 | |
| $1.10 | -0.01 | -0.9% | $0.984 | $1.151 | $0.984 | 4,800 | |
| $1.11 | 0.00 | 0.0% | $1.16 | $1.16 | $1.11 | 6,200 | |
| $1.11 | -0.04 | -3.5% | $1.14 | $1.14 | $1.11 | 3,100 | |
| $1.15 | +0.005 | +0.4% | $1.138 | $1.15 | $1.13 | 3,100 | |
| $1.145 | +0.025 | +2.2% | $1.14 | $1.15 | $1.10 | 5,500 | |
| $1.12 | -0.04 | -3.4% | $1.10 | $1.14 | $1.10 | 5,800 | |
| $1.16 | +0.032 | +2.8% | $1.121 | $1.16 | $1.12 | 1,500 | |
| $1.128 | -0.012 | -1.1% | $1.10 | $1.135 | $1.10 | 2,700 | |
| $1.14 | -0.04 | -3.4% | $1.169 | $1.18 | $1.116 | 6,400 | |
| $1.18 | +0.04 | +3.5% | $1.11 | $1.18 | $1.09 | 14,300 | |
| $1.14 | -0.005 | -0.4% | $1.143 | $1.143 | $1.11 | 1,700 | |
| $1.145 | +0.005 | +0.4% | $1.13 | $1.15 | $1.13 | 3,700 | |
| $1.14 | +0.04 | +3.6% | $1.08 | $1.15 | $1.08 | 4,600 | |
| $1.10 | -0.04 | -3.5% | $1.132 | $1.132 | $1.10 | 7,800 | |
| $1.14 | 0.00 | 0.0% | $1.142 | $1.142 | $1.14 | 2,000 | |
| $1.14 | 0.00 | 0.0% | $1.172 | $1.172 | $1.08 | 8,300 | |
| $1.14 | -0.01 | -0.9% | $1.143 | $1.146 | $1.105 | 3,900 | |
| $1.15 | +0.01 | +0.9% | $1.154 | $1.154 | $1.14 | 1,300 | |
| $1.14 | -0.005 | -0.4% | $1.174 | $1.174 | $1.07 | 6,500 | |
| $1.145 | +0.005 | +0.4% | $1.15 | $1.155 | $1.12 | 3,900 | |
| $1.14 | +0.04 | +3.6% | $1.131 | $1.18 | $1.10 | 22,800 | |
| $1.10 | -0.049 | -4.3% | $1.15 | $1.15 | $1.06 | 9,400 | |
| $1.149 | -0.001 | -0.1% | $1.15 | $1.15 | $1.102 | 5,100 | |
| $1.15 | 0.00 | 0.0% | $1.132 | $1.17 | $1.125 | 4,400 | |
| $1.15 | -0.04 | -3.4% | $1.186 | $1.186 | $1.126 | 8,418 | |
| $1.19 | +0.12 | +11.2% | $1.13 | $1.19 | $1.093 | 25,034 | |
| $1.07 | -0.02 | -1.8% | $1.085 | $1.085 | $1.05 | 2,200 | |
| $1.09 | +0.04 | +3.8% | $1.112 | $1.12 | $1.08 | 3,000 |
Splits
2 splits since 2024 · NASDAQ:BON · every price before a split is adjusted for it
| Day | Ratio | What |
|---|---|---|
| 1-for-25 | Consolidation | |
| 1-for-10 | Consolidation |
- Ticker
- NASDAQ:BON
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Mar 31, 2026
BON Unveils Strategic Partnership with Tigerbone Group to Launch New Natural Health Initiatives
Calls
Replays
Bon Natural Life (NASDAQ:BON) Q4 2022 Earnings Call
Fri, Feb 10, 2023 · 9:00 AM ET
Watch TranscriptBon Natural Life (NASDAQ:BON) Q2 2022 Earnings Call
Mon, Aug 01, 2022 · 9:00 AM ET
Watch Transcript
Latest news
BON Unveils Strategic Partnership with Tigerbone Group to Launch New Natural Health Initiatives
Mar 31, 2026
Closed $1.29 (-0.8%) on Mar 31, 2026
BON Announces Breakthrough Development of Apple Bio-Electronic Mask: Clinical Data Exceeds Expectations, Targeting $100B+ Medical Aesthetics Market
Feb 19, 2026
Closed $1.66 (+0.6%) on Feb 19, 2026
BON Partners with Chang'an Pilot to Launch World-Class Joint Laboratory for Natural Ingredient Bio-manufacturing
Feb 17, 2026
Closed $1.63 (-0.6%) on Feb 17, 2026
BON Unveils Kombucha-Inspired Product, Inks $12 Million Strategic Sales Agreement with Qingshengyuan
Dec 10, 2025
Closed $1.89 (+8.2%) on Dec 10, 2025
Financings
Public offering of ordinary units (or pre-funded units)
Mar 17, 2025
Announced: US$12M · US$1.44 a unit · Warrants at US$1.44 for 36 months · Univest Securities, LLC
Dealers: Univest Securities, LLC (lead)
Use of proceeds: Sales network expansion, research and development, production capacity expansion, working capital and general corporate purposes
Decks
FY2022 Earnings Presentation
Earnings · 16 slides · Feb 10, 2023
H1 2022 Earnings Presentation
Earnings · 16 slides · Aug 1, 2022
H1 2021 Earnings Presentation
Earnings · 15 slides · Aug 17, 2021
Bon Natural Life Limited on 6ix
- News releases
- 5 in the last 12 months · 54 in all · newest Mar 31, 2026 · oldest 2021
- Calls
- 2 calls with a replay · 2 with a transcript · latest Feb 10, 2023
- Decks
- 3 decks · latest Feb 10, 2023
Where Bon Natural Life Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:BON · Home listing · This page | NASDAQ | United States | USD |
| BOATS:BON | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Bon Natural Life Limited.