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 )

2.530 -0.130 (-4.89%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
May 17, 2024 2.450 2.750 2.450 2.530 31,029 -0.13(-4.89%)
May 16, 2024 2.550 2.660 2.422 2.660 16,066 +0.12(+4.72%)
May 15, 2024 2.680 2.705 2.500 2.540 18,845 -0.21(-7.64%)
May 14, 2024 2.690 3.370 2.620 2.750 81,738 -0.04(-1.32%)
May 13, 2024 2.910 2.940 2.650 2.787 14,132 +0.01(+0.25%)
May 10, 2024 2.990 3.058 2.750 2.780 9,435 -0.19(-6.40%)
May 09, 2024 2.660 2.970 2.660 2.970 30,119 +0.34(+12.93%)
May 08, 2024 2.660 2.760 2.400 2.630 10,415 +0.01(+0.38%)
May 07, 2024 2.890 2.900 2.040 2.620 58,325 -0.16(-5.76%)
May 06, 2024 2.800 3.080 2.730 2.780 28,153 -0.05(-1.77%)
May 03, 2024 2.750 3.500 2.750 2.830 146,646 +0.08(+2.91%)
May 02, 2024 4.150 4.200 1.890 2.750 729,288 -1.10(-28.57%)
May 01, 2024 4.200 4.660 3.730 3.850 68,545 -0.51(-11.74%)
Apr 30, 2024 4.760 4.850 4.300 4.362 22,651 -0.55(-11.16%)
Apr 29, 2024 4.390 5.310 4.210 4.910 221,986 +0.64(+14.94%)
Apr 26, 2024 4.200 4.570 3.900 4.272 44,306 -0.05(-1.12%)
Apr 25, 2024 4.490 4.490 4.100 4.320 28,484 +0.11(+2.61%)
Apr 24, 2024 3.970 4.290 3.970 4.210 21,827 +0.07(+1.69%)
Apr 23, 2024 3.930 4.500 3.550 4.140 241,900 +0.36(+9.52%)
Apr 22, 2024 3.520 4.000 3.520 3.780 87,924 +0.27(+7.69%)
Apr 19, 2024 4.180 4.180 3.310 3.510 56,664 -0.79(-18.37%)
Apr 18, 2024 4.040 4.690 4.040 4.300 81,721 +0.06(+1.36%)
Apr 17, 2024 3.630 4.570 3.630 4.242 119,343 +0.68(+19.17%)
Apr 16, 2024 3.720 4.050 3.470 3.560 37,229 -0.06(-1.79%)
Apr 15, 2024 3.850 4.000 3.625 3.625 38,892 -0.33(-8.23%)
Apr 12, 2024 4.000 4.050 3.890 3.950 27,651 -0.11(-2.71%)
Apr 11, 2024 3.850 4.523 3.820 4.060 83,929 +3.63(+855.29%)
Apr 10, 2024 0.4199 0.4300 0.3951 0.4250 262,647 +0.01(+1.19%)
Apr 09, 2024 0.4400 0.4500 0.4100 0.4200 163,508 +0.00(+0.72%)
Apr 08, 2024 0.4150 0.4175 0.4021 0.4170 136,615 +0.01(+1.73%)
Apr 05, 2024 0.4000 0.4143 0.3951 0.4099 36,952 -0.00(-0.75%)
Apr 04, 2024 0.4000 0.4130 0.3953 0.4130 5,588 +0.01(+3.25%)
Apr 03, 2024 0.4130 0.4130 0.3950 0.4000 31,679 -0.01(-3.61%)
Apr 02, 2024 0.4200 0.4200 0.3900 0.4150 42,169 -0.00(-0.14%)
Apr 01, 2024 0.4109 0.4175 0.4001 0.4156 30,098 +0.00(+1.14%)
Mar 28, 2024 0.4001 0.4109 0.3901 0.4109 13,249 +0.01(+1.46%)
Mar 27, 2024 0.3918 0.4174 0.3700 0.4050 118,173 +0.01(+1.28%)
Mar 26, 2024 0.4250 0.4250 0.3507 0.3999 216,632 -0.01(-2.94%)
Mar 25, 2024 0.4167 0.4350 0.4120 0.4120 33,236 -0.02(-4.19%)
Mar 22, 2024 0.4485 0.4485 0.4100 0.4300 85,747 -0.01(-2.27%)
Mar 21, 2024 0.4412 0.4500 0.4223 0.4400 110,262 -0.01(-2.22%)
Mar 20, 2024 0.4585 0.4600 0.4401 0.4500 41,726 -0.01(-1.85%)
Mar 19, 2024 0.4800 0.4800 0.4401 0.4585 65,051 +0.00(+0.77%)
Mar 18, 2024 0.4750 0.4750 0.4455 0.4550 36,046 -0.01(-1.09%)
Mar 15, 2024 0.4500 0.4700 0.4301 0.4600 120,449 +0.01(+3.14%)
Mar 14, 2024 0.4500 0.4500 0.4300 0.4460 98,845 +0.01(+1.36%)
Mar 13, 2024 0.4389 0.4477 0.4300 0.4400 26,882 +0.00(+0.16%)
Mar 12, 2024 0.4344 0.4400 0.4301 0.4393 30,933 -0.01(-1.90%)
Mar 11, 2024 0.4500 0.4794 0.4300 0.4478 143,173 +0.03(+6.62%)
Mar 08, 2024 0.4888 0.4899 0.4191 0.4200 114,183 -0.03(-6.50%)
Mar 07, 2024 0.4700 0.4709 0.4393 0.4492 41,061 -0.02(-4.61%)
Mar 06, 2024 0.4623 0.4709 0.4470 0.4709 34,281 +0.00(+0.23%)
Mar 05, 2024 0.4610 0.4708 0.4499 0.4698 36,679 +0.01(+2.22%)
Mar 04, 2024 0.4710 0.4710 0.4401 0.4596 33,491 +0.01(+2.13%)
Mar 01, 2024 0.4710 0.4710 0.4400 0.4500 22,938 -0.02(-3.33%)
Feb 29, 2024 0.4682 0.4710 0.4600 0.4655 32,953 +0.01(+1.09%)
Feb 28, 2024 0.4701 0.4899 0.4605 0.4605 25,677 -0.01(-2.02%)
Feb 27, 2024 0.4936 0.4957 0.4650 0.4700 53,818 -0.02(-3.89%)
Feb 26, 2024 0.4890 0.4890 0.4600 0.4890 110,096 -0.01(-1.35%)
Feb 23, 2024 0.4850 0.4957 0.4650 0.4957 65,784 +0.00(+0.12%)
Feb 22, 2024 0.5116 0.5116 0.4799 0.4951 72,206 -0.03(-6.12%)
Feb 21, 2024 0.5030 0.5600 0.4902 0.5274 267,214 +0.01(+1.42%)
Feb 20, 2024 0.5200 0.5370 0.4903 0.5200 336,692 -0.01(-1.53%)
Feb 16, 2024 0.5120 0.5300 0.5050 0.5281 216,696 +0.03(+5.37%)
Feb 15, 2024 0.4998 0.5035 0.4700 0.5012 98,308 +0.01(+2.29%)
Feb 14, 2024 0.4900 0.4999 0.4600 0.4900 81,287 +0.01(+1.30%)
Feb 13, 2024 0.4900 0.5050 0.4604 0.4837 203,035 -0.01(-1.29%)
Feb 12, 2024 0.5400 0.5400 0.4560 0.4900 396,064 -0.04(-7.58%)
Feb 09, 2024 0.5668 0.5668 0.5301 0.5302 141,479 -0.05(-9.26%)
Feb 08, 2024 0.5500 0.5990 0.5480 0.5843 89,345 +0.03(+6.29%)
Feb 07, 2024 0.5400 0.5699 0.5202 0.5497 9,029 -0.00(-0.05%)
Feb 06, 2024 0.5600 0.5691 0.5345 0.5500 41,491 -0.01(-2.65%)
Feb 05, 2024 0.5600 0.5680 0.5268 0.5650 10,122 -0.01(-0.88%)
Feb 02, 2024 0.5619 0.5700 0.5207 0.5700 16,032 +0.02(+3.64%)
Feb 01, 2024 0.5399 0.5800 0.5303 0.5500 42,924 -0.00(-0.42%)
Jan 31, 2024 0.5800 0.5847 0.5300 0.5523 16,824 +0.00(+0.40%)
Jan 30, 2024 0.5700 0.5897 0.5500 0.5501 25,279 -0.04(-6.70%)
Jan 29, 2024 0.5999 0.5999 0.5500 0.5896 117,614 -0.00(-0.07%)
Jan 26, 2024 0.5501 0.5900 0.5501 0.5900 44,880 +0.03(+5.39%)
Jan 25, 2024 0.5598 0.5598 0.5301 0.5598 17,309 +0.01(+1.82%)
Jan 24, 2024 0.5550 0.5700 0.5219 0.5498 58,177 -0.00(-0.04%)
Jan 23, 2024 0.5216 0.5897 0.5216 0.5500 119,593 +0.03(+4.86%)
Jan 22, 2024 0.5152 0.5259 0.5004 0.5245 40,456 -0.00(-0.27%)
Jan 19, 2024 0.5390 0.5390 0.5010 0.5259 15,471 +0.01(+1.15%)
Jan 18, 2024 0.5097 0.5199 0.5050 0.5199 16,687 +0.00(+0.10%)
Jan 17, 2024 0.4900 0.5251 0.4871 0.5194 39,313 +0.02(+3.65%)
Jan 16, 2024 0.5390 0.5199 0.4800 0.5011 23,256 -0.02(-3.75%)
Jan 12, 2024 0.5448 0.5448 0.4800 0.5206 109,392 -0.02(-3.59%)
Jan 11, 2024 0.4900 0.5400 0.4900 0.5400 31,383 +0.03(+4.85%)
Jan 10, 2024 0.5143 0.5150 0.4950 0.5150 25,095 +0.00(+0.43%)
Jan 09, 2024 0.5188 0.5189 0.4811 0.5128 39,456 +0.01(+2.56%)
Jan 08, 2024 0.5001 0.5001 0.4800 0.5000 99,181 -0.02(-4.74%)
Jan 05, 2024 0.5000 0.5249 0.4930 0.5249 118,605 -0.00(-0.02%)
Jan 04, 2024 0.5253 0.5253 0.5130 0.5250 61,941 -0.01(-0.94%)
Jan 03, 2024 0.5368 0.5379 0.5130 0.5300 26,318 -0.01(-1.29%)
Jan 02, 2024 0.5400 0.5599 0.5200 0.5369 216,226 -0.00(-0.57%)
Dec 29, 2023 0.5400 0.5400 0.5061 0.5400 165,196 +0.00(+0.00%)
Dec 28, 2023 0.5600 0.5640 0.5201 0.5400 134,015 -0.02(-3.90%)
Dec 27, 2023 0.5298 0.5691 0.5297 0.5619 167,669 +0.03(+4.77%)
Dec 26, 2023 0.5613 0.5699 0.5103 0.5363 114,773 -0.03(-5.91%)
Dec 22, 2023 0.5780 0.5780 0.5300 0.5700 97,662 -0.01(-1.72%)
Dec 21, 2023 0.5800 0.5800 0.5400 0.5800 73,626 +0.00(+0.00%)
Dec 20, 2023 0.6400 0.6400 0.5617 0.5800 131,010 -0.08(-12.11%)
Dec 19, 2023 0.6848 0.6848 0.6221 0.6599 42,482 +0.00(+0.29%)
Dec 18, 2023 0.6800 0.6989 0.6100 0.6580 142,175 -0.02(-2.52%)
Dec 15, 2023 0.6296 0.6900 0.6164 0.6750 370,172 +0.07(+10.66%)
Dec 14, 2023 0.5640 0.6388 0.5530 0.6100 139,073 +0.03(+5.21%)
Dec 13, 2023 0.5325 0.5899 0.5013 0.5798 51,210 +0.03(+5.61%)
Dec 12, 2023 0.5892 0.5892 0.4702 0.5490 278,943 -0.05(-8.50%)
Dec 11, 2023 0.6400 0.6489 0.5700 0.6000 64,800 -0.01(-1.64%)
Dec 08, 2023 0.5200 0.6600 0.4838 0.6100 388,462 +0.11(+20.82%)
Dec 07, 2023 0.4690 0.5152 0.4501 0.5049 282,320 +0.06(+14.75%)
Dec 06, 2023 0.4600 0.4800 0.4400 0.4400 51,747 -0.01(-2.22%)
Dec 05, 2023 0.5200 0.5236 0.4500 0.4500 1,341,184 -0.05(-10.86%)
Dec 04, 2023 0.4900 0.5048 0.4645 0.5048 17,687 +0.01(+3.02%)
Dec 01, 2023 0.5138 0.5138 0.4609 0.4900 45,311 -0.00(-0.39%)
Nov 30, 2023 0.4664 0.4919 0.4492 0.4919 111,655 +0.04(+9.31%)
Nov 29, 2023 0.4489 0.4600 0.4401 0.4500 75,039 +0.01(+2.27%)
Nov 28, 2023 0.4411 0.4450 0.4301 0.4400 43,379 +0.00(+0.00%)
Nov 27, 2023 0.4399 0.4497 0.4103 0.4400 44,671 +0.01(+1.73%)
Nov 24, 2023 0.4249 0.4400 0.4006 0.4325 23,173 +0.01(+2.98%)
Nov 22, 2023 0.4393 0.4393 0.4002 0.4200 108,788 -0.01(-1.18%)
Nov 21, 2023 0.4389 0.4399 0.4031 0.4250 68,588 -0.01(-3.39%)
Nov 20, 2023 0.4400 0.4449 0.4152 0.4399 26,114 +0.01(+2.30%)
Nov 17, 2023 0.4400 0.4449 0.4265 0.4300 20,825 -0.01(-1.35%)
Nov 16, 2023 0.4380 0.4592 0.4262 0.4359 109,053 -0.00(-0.48%)
Nov 15, 2023 0.4200 0.4389 0.4200 0.4380 13,714 +0.02(+5.52%)
Nov 14, 2023 0.4100 0.4386 0.4001 0.4151 39,613 -0.00(-1.17%)
Nov 13, 2023 0.4298 0.4298 0.3999 0.4200 44,540 +0.00(+0.48%)
Nov 10, 2023 0.4100 0.4300 0.3910 0.4180 88,278 +0.01(+2.60%)
Nov 09, 2023 0.4311 0.4500 0.4002 0.4074 127,465 -0.03(-6.56%)
Nov 08, 2023 0.4633 0.4633 0.4356 0.4360 60,744 -0.02(-5.01%)
Nov 07, 2023 0.4700 0.4700 0.4307 0.4590 45,839 -0.01(-2.32%)
Nov 06, 2023 0.4853 0.5000 0.4411 0.4699 96,970 -0.02(-3.11%)
Nov 03, 2023 0.4500 0.5000 0.4401 0.4850 202,137 +0.01(+1.04%)
Nov 02, 2023 0.4350 0.4950 0.4015 0.4800 43,879 +0.04(+9.34%)
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.