Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bon Natural Life Ltd (NQ: BON )

2.750 -0.130 (-4.51%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.430 5.160 4.430 5.160 67,097 +0.63(+13.91%)
Apr 28, 2022 4.790 5.160 4.420 4.530 122,088 -0.01(-0.22%)
Apr 27, 2022 3.880 4.700 3.850 4.540 49,077 +0.65(+16.71%)
Apr 26, 2022 4.040 4.040 3.690 3.890 25,044 +0.05(+1.30%)
Apr 25, 2022 3.600 3.850 3.600 3.840 18,781 +0.24(+6.67%)
Apr 22, 2022 3.700 3.780 3.490 3.600 41,441 -0.07(-2.04%)
Apr 21, 2022 3.770 3.920 3.580 3.675 56,288 +0.17(+5.00%)
Apr 20, 2022 3.300 3.550 3.180 3.500 23,982 -0.03(-0.85%)
Apr 19, 2022 3.150 3.530 3.154 3.530 8,608 +0.43(+13.87%)
Apr 18, 2022 3.610 3.610 3.100 3.100 3,607 -0.38(-10.79%)
Apr 14, 2022 3.140 3.500 3.050 3.475 55,386 +0.35(+11.38%)
Apr 13, 2022 3.200 3.210 3.060 3.120 42,530 +0.09(+2.97%)
Apr 12, 2022 3.250 3.250 2.930 3.030 77,249 -0.14(-4.42%)
Apr 11, 2022 3.190 3.190 3.140 3.170 10,994 -0.08(-2.46%)
Apr 08, 2022 3.200 3.270 3.090 3.250 38,299 +0.01(+0.31%)
Apr 07, 2022 3.220 3.240 3.150 3.240 9,332 +0.07(+2.21%)
Apr 06, 2022 3.080 3.322 3.060 3.170 9,915 -0.05(-1.55%)
Apr 05, 2022 3.400 3.550 3.210 3.220 17,641 -0.13(-3.88%)
Apr 04, 2022 3.510 3.660 3.270 3.350 11,397 +0.04(+1.21%)
Apr 01, 2022 3.770 3.770 3.280 3.310 58,659 -0.30(-8.31%)
Mar 31, 2022 3.610 3.760 3.610 3.610 10,829 -0.16(-4.24%)
Mar 30, 2022 3.620 3.800 3.510 3.770 25,225 +0.20(+5.60%)
Mar 29, 2022 3.300 3.700 3.240 3.570 20,120 +0.17(+5.00%)
Mar 28, 2022 3.800 3.800 3.300 3.400 38,556 +0.04(+1.19%)
Mar 25, 2022 3.503 3.590 3.310 3.360 33,920 -0.37(-9.92%)
Mar 24, 2022 3.540 3.799 3.455 3.730 20,390 +0.27(+7.80%)
Mar 23, 2022 3.495 3.546 3.460 3.460 2,020 -0.16(-4.42%)
Mar 22, 2022 3.620 3.620 3.370 3.620 34,044 +0.02(+0.56%)
Mar 21, 2022 3.810 3.910 3.548 3.600 29,030 -0.20(-5.26%)
Mar 18, 2022 3.730 4.000 3.480 3.800 76,952 +0.28(+7.95%)
Mar 17, 2022 3.230 3.570 3.230 3.520 21,950 +0.22(+6.67%)
Mar 16, 2022 3.180 3.480 3.140 3.300 36,154 +0.35(+11.86%)
Mar 15, 2022 3.620 3.615 2.900 2.950 88,967 -0.64(-17.83%)
Mar 14, 2022 3.830 4.000 3.560 3.590 102,506 -0.24(-6.27%)
Mar 11, 2022 4.180 4.180 3.760 3.830 66,740 -0.06(-1.54%)
Mar 10, 2022 3.958 4.575 3.820 3.890 313,870 +0.09(+2.37%)
Mar 09, 2022 3.840 4.200 3.750 3.800 20,046 -0.14(-3.55%)
Mar 08, 2022 4.220 4.250 3.760 3.940 72,505 -0.40(-9.22%)
Mar 07, 2022 4.730 4.808 4.098 4.340 76,871 -0.42(-8.82%)
Mar 04, 2022 4.080 4.760 4.080 4.760 228,876 +0.76(+19.00%)
Mar 03, 2022 3.860 4.130 3.520 4.000 115,108 +0.02(+0.38%)
Mar 02, 2022 3.880 4.080 3.760 3.985 32,782 -0.03(-0.87%)
Mar 01, 2022 3.910 4.170 3.910 4.020 15,005 +0.11(+2.81%)
Feb 28, 2022 3.950 4.210 3.880 3.910 24,949 -0.01(-0.26%)
Feb 25, 2022 3.760 3.920 3.810 3.920 32,998 +0.16(+4.26%)
Feb 24, 2022 3.790 3.920 3.760 3.760 18,896 -0.03(-0.79%)
Feb 23, 2022 3.890 3.970 3.770 3.790 17,150 -0.10(-2.57%)
Feb 22, 2022 3.693 3.890 3.693 3.890 7,201 +0.03(+0.78%)
Feb 18, 2022 3.860 0 -0.05(-1.28%)
Feb 17, 2022 3.920 4.070 3.840 3.910 81,425 +0.05(+1.30%)
Feb 16, 2022 3.870 3.910 3.690 3.860 48,709 -0.05(-1.28%)
Feb 15, 2022 3.980 3.990 3.839 3.910 12,822 +0.03(+0.77%)
Feb 14, 2022 4.020 4.030 3.750 3.880 76,927 -0.05(-1.27%)
Feb 11, 2022 3.890 3.990 3.800 3.930 45,712 -0.01(-0.25%)
Feb 10, 2022 3.880 4.010 3.820 3.940 53,631 +0.05(+1.29%)
Feb 09, 2022 3.880 4.090 3.720 3.890 83,158 -0.02(-0.51%)
Feb 08, 2022 4.130 4.220 3.760 3.910 271,871 -0.21(-5.10%)
Feb 07, 2022 4.100 4.300 4.050 4.120 160,057 +0.03(+0.73%)
Feb 04, 2022 3.960 4.350 3.950 4.090 690,740 +0.02(+0.49%)
Feb 03, 2022 4.020 4.330 4.070 11,472,944 +0.71(+20.95%)
Feb 02, 2022 3.230 3.380 3.200 3.365 269,401 +0.06(+1.66%)
Feb 01, 2022 3.390 3.400 3.290 3.310 17,034 -0.01(-0.30%)
Jan 31, 2022 3.230 3.320 54,967 +0.09(+2.79%)
Jan 28, 2022 3.440 3.480 3.210 3.230 34,279 -0.19(-5.56%)
Jan 27, 2022 3.700 3.720 3.300 3.420 127,138 -0.15(-4.20%)
Jan 26, 2022 3.460 3.750 3.150 3.570 195,621 +0.09(+2.59%)
Jan 25, 2022 3.240 3.500 3.030 3.480 116,754 +0.01(+0.29%)
Jan 24, 2022 2.740 3.580 2.660 3.470 629,194 -0.05(-1.42%)
Jan 21, 2022 3.220 4.510 3.220 3.520 13,042,520 +0.29(+8.98%)
Jan 20, 2022 3.160 3.280 3.090 3.230 6,318 -0.02(-0.62%)
Jan 19, 2022 3.070 3.260 3.070 3.250 16,374 +0.06(+1.88%)
Jan 18, 2022 3.190 3.200 3.070 3.190 4,132 -0.06(-1.75%)
Jan 14, 2022 3.247 0 -0.15(-4.51%)
Jan 13, 2022 3.530 3.530 3.330 3.400 19,642 -0.24(-6.59%)
Jan 12, 2022 3.490 3.770 3.442 3.640 20,920 +0.13(+3.70%)
Jan 11, 2022 3.700 3.830 3.280 3.510 42,820 -0.15(-4.10%)
Jan 10, 2022 3.930 3.930 3.260 3.660 37,439 -0.37(-9.18%)
Jan 07, 2022 4.170 4.200 3.847 4.030 18,055 +0.03(+0.75%)
Jan 06, 2022 3.730 4.095 3.730 4.000 16,301 -0.16(-3.85%)
Jan 05, 2022 4.240 4.380 3.840 4.160 29,286 -0.22(-5.02%)
Jan 04, 2022 4.152 4.425 3.470 4.380 22,307 -0.07(-1.57%)
Jan 03, 2022 4.460 4.750 4.150 4.450 31,879 +0.00(+0.00%)
Dec 31, 2021 4.540 4.620 4.010 4.450 13,938 -0.09(-1.98%)
Dec 30, 2021 4.620 4.620 4.470 4.540 8,989 -0.02(-0.44%)
Dec 29, 2021 4.600 4.650 4.520 4.560 5,854 -0.13(-2.77%)
Dec 28, 2021 4.630 4.690 4.600 4.690 4,205 +0.00(+0.00%)
Dec 27, 2021 4.550 4.745 4.495 4.690 13,165 -0.03(-0.64%)
Dec 23, 2021 4.790 4.900 4.630 4.720 11,604 +0.21(+4.66%)
Dec 22, 2021 4.730 4.790 4.510 4.510 6,097 -0.13(-2.89%)
Dec 21, 2021 4.840 4.840 4.400 4.644 21,124 -0.18(-3.65%)
Dec 20, 2021 4.720 4.900 4.660 4.820 13,694 +0.02(+0.42%)
Dec 17, 2021 4.750 5.000 4.700 4.800 4,909 +0.01(+0.21%)
Dec 16, 2021 4.700 4.790 4.520 4.790 8,402 -0.01(-0.21%)
Dec 15, 2021 4.820 4.830 4.510 4.800 6,836 -0.05(-1.07%)
Dec 14, 2021 4.830 4.915 4.830 4.852 5,255 +0.02(+0.45%)
Dec 13, 2021 4.650 4.880 4.460 4.830 38,999 +0.05(+1.13%)
Dec 10, 2021 4.920 4.920 4.680 4.776 10,218 -0.11(-2.34%)
Dec 09, 2021 5.030 5.030 4.805 4.890 6,361 +0.03(+0.62%)
Dec 08, 2021 4.960 5.290 4.860 4.860 4,736 -0.08(-1.62%)
Dec 07, 2021 4.498 5.195 4.498 4.940 52,487 -0.01(-0.20%)
Dec 06, 2021 4.920 5.080 4.710 4.950 14,528 -0.04(-0.70%)
Dec 03, 2021 5.038 5.090 4.555 4.985 14,195 +0.04(+0.71%)
Dec 02, 2021 5.000 5.050 4.810 4.950 13,818 -0.11(-2.16%)
Dec 01, 2021 5.250 5.250 4.880 5.059 13,517 -0.19(-3.64%)
Nov 30, 2021 5.160 5.500 4.938 5.250 20,333 -0.08(-1.50%)
Nov 29, 2021 5.040 5.350 4.959 5.330 14,382 +0.21(+4.10%)
Nov 26, 2021 5.180 5.500 5.011 5.120 10,324 -0.19(-3.58%)
Nov 24, 2021 5.210 5.370 5.150 5.310 10,619 +0.10(+1.92%)
Nov 23, 2021 5.160 5.240 4.710 5.210 32,400 -0.04(-0.76%)
Nov 22, 2021 5.710 5.806 5.230 5.250 22,850 -0.50(-8.70%)
Nov 19, 2021 5.690 5.790 5.000 5.750 28,131 +0.15(+2.68%)
Nov 18, 2021 5.860 5.640 5.560 5.600 15,053 -0.21(-3.61%)
Nov 17, 2021 6.040 6.150 5.800 5.810 17,622 -0.24(-3.97%)
Nov 16, 2021 6.240 6.260 5.980 6.050 10,639 -0.34(-5.32%)
Nov 15, 2021 6.100 6.710 6.060 6.390 14,458 +0.35(+5.79%)
Nov 12, 2021 5.950 6.370 5.935 6.040 12,028 +0.04(+0.67%)
Nov 11, 2021 6.410 6.420 5.700 6.000 27,437 -0.18(-2.91%)
Nov 10, 2021 6.380 6.180 6.180 10,360 -0.08(-1.28%)
Nov 09, 2021 6.650 6.860 6.210 6.260 25,310 -0.34(-5.15%)
Nov 08, 2021 6.600 7.000 6.600 6.600 12,646 -0.03(-0.45%)
Nov 05, 2021 6.410 6.890 6.410 6.630 20,332 +0.17(+2.71%)
Nov 04, 2021 6.340 6.680 6.340 6.455 10,558 +0.28(+4.45%)
Nov 03, 2021 6.310 6.570 6.130 6.180 50,457 +0.01(+0.16%)
Nov 02, 2021 6.700 6.950 6.170 6.170 79,381 -0.47(-7.08%)
Nov 01, 2021 6.050 7.100 6.040 6.640 199,748 +0.64(+10.67%)
Oct 29, 2021 5.957 6.250 5.900 6.000 15,548 +0.06(+1.01%)
Oct 28, 2021 6.000 6.090 5.805 5.940 49,844 -0.24(-3.88%)
Oct 27, 2021 6.770 6.810 5.810 6.180 117,353 -0.64(-9.38%)
Oct 26, 2021 7.430 6.820 25,763 -0.19(-2.71%)
Oct 25, 2021 7.390 7.872 6.800 7.010 58,036 -0.88(-11.15%)
Oct 22, 2021 7.980 7.980 7.175 7.890 103,178 -0.09(-1.13%)
Oct 21, 2021 7.180 8.140 7.048 7.980 335,319 +0.64(+8.72%)
Oct 20, 2021 7.630 9.770 6.750 7.340 1,944,791 +0.48(+7.00%)
Oct 19, 2021 6.120 7.730 6.110 6.860 258,398 +0.93(+15.68%)
Oct 18, 2021 6.090 6.090 5.810 5.930 4,008 -0.12(-1.98%)
Oct 15, 2021 5.790 6.070 5.660 6.050 11,693 +0.43(+7.65%)
Oct 14, 2021 5.750 5.990 5.510 5.620 18,986 -0.09(-1.58%)
Oct 13, 2021 6.290 6.370 5.710 5.710 20,504 -0.49(-7.90%)
Oct 12, 2021 6.470 6.470 6.200 6.200 15,717 -0.40(-6.06%)
Oct 11, 2021 6.370 6.900 6.370 6.600 5,864 +0.01(+0.15%)
Oct 08, 2021 6.710 6.710 5.974 6.590 26,078 -0.09(-1.35%)
Oct 07, 2021 7.000 7.100 6.120 6.680 55,043 -0.13(-1.91%)
Oct 06, 2021 7.750 7.750 6.810 6.810 21,193 -0.50(-6.84%)
Oct 05, 2021 7.670 8.270 7.310 7.310 17,165 -0.44(-5.68%)
Oct 04, 2021 7.810 7.900 7.400 7.750 4,556 -0.04(-0.51%)
Oct 01, 2021 8.200 8.200 7.305 7.790 15,025 -0.68(-8.03%)
Sep 30, 2021 7.630 8.470 7.230 8.470 47,758 +0.67(+8.59%)
Sep 29, 2021 7.940 8.538 7.450 7.800 38,622 -0.30(-3.70%)
Sep 28, 2021 8.360 8.625 8.000 8.100 18,292 -0.49(-5.70%)
Sep 27, 2021 8.780 9.720 8.530 8.590 45,394 -0.31(-3.48%)
Sep 24, 2021 9.280 9.400 8.540 8.900 47,634 -0.64(-6.68%)
Sep 23, 2021 9.880 10.00 9.140 9.537 43,628 -0.24(-2.48%)
Sep 22, 2021 10.28 10.97 9.620 9.780 58,413 -0.28(-2.78%)
Sep 21, 2021 10.50 11.14 9.880 10.06 64,240 -0.04(-0.40%)
Sep 20, 2021 9.840 10.28 9.596 10.10 41,298 +0.19(+1.92%)
Sep 17, 2021 10.70 10.95 9.710 9.910 54,137 -0.69(-6.51%)
Sep 16, 2021 10.96 11.40 10.60 10.60 66,233 -0.28(-2.57%)
Sep 15, 2021 11.79 11.79 10.70 10.88 63,101 -0.75(-6.45%)
Sep 14, 2021 11.20 11.80 11.07 11.63 43,815 +0.23(+2.02%)
Sep 13, 2021 11.58 11.80 11.19 11.40 42,256 +0.00(+0.00%)
Sep 10, 2021 12.02 12.53 11.11 11.40 55,954 -0.50(-4.20%)
Sep 09, 2021 10.86 12.57 10.25 11.90 131,470 +1.00(+9.17%)
Sep 08, 2021 10.75 10.93 10.25 10.90 75,443 +0.24(+2.25%)
Sep 07, 2021 10.39 10.89 10.01 10.66 87,141 +0.14(+1.33%)
Sep 03, 2021 9.720 10.82 9.610 10.52 67,281 +0.77(+7.90%)
Sep 02, 2021 10.58 10.58 9.750 9.750 65,490 -0.85(-7.98%)
Sep 01, 2021 10.91 11.20 10.46 10.60 67,767 -0.24(-2.17%)
Aug 31, 2021 10.87 10.96 10.30 10.83 97,146 -0.05(-0.46%)
Aug 30, 2021 10.45 11.00 10.18 10.88 73,543 +0.15(+1.40%)
Aug 27, 2021 10.03 10.91 9.940 10.73 104,959 +0.91(+9.27%)
Aug 26, 2021 9.660 10.11 9.430 9.820 78,964 -0.07(-0.71%)
Aug 25, 2021 10.24 10.30 9.470 9.890 274,823 -0.47(-4.54%)
Aug 24, 2021 11.25 11.33 10.13 10.36 113,803 -0.89(-7.91%)
Aug 23, 2021 10.92 11.41 10.89 11.25 71,285 +0.27(+2.46%)
Aug 20, 2021 10.61 11.25 10.61 10.98 73,137 +0.16(+1.48%)
Aug 19, 2021 11.11 11.46 11.11 10.82 59,834 -0.09(-0.82%)
Aug 18, 2021 11.35 11.60 10.90 10.91 219,306 -0.77(-6.59%)
Aug 17, 2021 13.11 13.50 10.50 11.68 5,264,947 +1.47(+14.40%)
Aug 16, 2021 11.77 12.52 10.18 10.21 103,686 -1.74(-14.56%)
Aug 13, 2021 12.47 12.48 11.66 11.95 36,927 -0.34(-2.77%)
Aug 12, 2021 12.53 12.78 12.03 12.29 16,473 -0.05(-0.41%)
Aug 11, 2021 12.90 12.95 12.20 12.34 143,776 -0.41(-3.22%)
Aug 10, 2021 13.25 13.86 12.73 12.75 107,013 -0.56(-4.21%)
Aug 09, 2021 12.75 13.60 12.50 13.31 179,580 +0.51(+3.98%)
Aug 06, 2021 12.53 13.29 12.41 12.80 68,533 -0.40(-3.03%)
Aug 05, 2021 12.90 13.93 12.33 13.20 51,740 +0.20(+1.54%)
Aug 04, 2021 13.44 13.88 12.61 13.00 157,658 -0.21(-1.59%)
Aug 03, 2021 13.06 14.12 12.57 13.21 107,271 +0.14(+1.07%)
Aug 02, 2021 14.02 14.02 12.56 13.07 29,485 -1.13(-7.96%)
Jul 30, 2021 14.12 14.54 13.77 14.20 29,528 -0.19(-1.32%)
Jul 29, 2021 14.12 15.10 13.45 14.39 183,964 +2.09(+16.99%)
Jul 28, 2021 12.06 12.35 11.32 12.30 79,937 +0.67(+5.76%)
Jul 27, 2021 11.35 12.09 11.35 11.63 23,608 +0.48(+4.30%)
Jul 26, 2021 11.46 11.46 10.47 11.15 57,548 -0.47(-4.04%)
Jul 23, 2021 12.00 12.22 11.05 11.62 101,696 -0.68(-5.53%)
Jul 22, 2021 12.07 12.36 12.03 12.30 26,762 +0.10(+0.82%)
Jul 21, 2021 12.05 13.47 11.32 12.20 52,253 +0.00(+0.00%)
Jul 20, 2021 14.94 15.35 11.08 12.20 396,522 -2.69(-18.07%)
Jul 19, 2021 14.84 16.20 14.61 14.89 427,153 -0.42(-2.74%)
Jul 16, 2021 13.11 15.98 13.11 15.31 1,457,982 +2.44(+18.96%)
Jul 15, 2021 11.81 13.42 11.50 12.87 534,984 +0.98(+8.24%)
Jul 14, 2021 9.010 14.49 8.016 11.89 4,055,347 +2.99(+33.60%)
Jul 13, 2021 9.190 9.620 8.900 8.900 131,820 -0.30(-3.26%)
Jul 12, 2021 9.660 10.19 9.010 9.200 226,786 -0.22(-2.34%)
Jul 09, 2021 11.38 12.08 9.350 9.420 322,603 -1.94(-17.08%)
Jul 08, 2021 10.00 11.75 9.340 11.36 648,106 +0.06(+0.53%)
Jul 07, 2021 10.29 17.35 10.29 11.30 3,983,539 +1.12(+11.00%)
Jul 06, 2021 8.660 12.00 8.510 10.18 1,207,737 +2.13(+26.46%)
Jul 02, 2021 7.390 8.150 7.220 8.050 199,734 +0.59(+7.91%)
Jul 01, 2021 6.850 7.500 6.850 7.460 158,059 +0.61(+8.91%)
Jun 30, 2021 7.750 8.930 6.710 6.850 1,025,492 -1.05(-13.29%)
Jun 29, 2021 6.760 8.390 6.550 7.900 526,764 +1.01(+14.66%)
Jun 28, 2021 6.980 7.170 6.310 6.890 588,535 -0.61(-8.13%)
Jun 25, 2021 7.140 8.490 6.920 7.500 1,460,307 +0.30(+4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.