Bon Natural Life Limited
BONNASDAQConsumer Defensive● Active
$1.32
+$0.07(+5.60%)
Market Cap$8034802
P/E Ratio—
52W High$3.4
52W Low$1.13
Bon Natural Life Limited（BON）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bon · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$4,400.00
Jul 7, 2021
-100.0% from here
5-Year Low5Y
$1.13
Mar 31, 2026
+16.8% from low
IPO Priceadj.
$1,800.00
Jun 24, 2021
-99.9% since IPO
1 Year Ago
$1.72
Jun 9, 2025
-23.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BON
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.27 | $1.43 | $1.24 | $1.32 | $1.32 | 57K | +3.94% |
| Jun 5, 2026 | $1.27 | $1.30 | $1.24 | $1.25 | $1.25 | 56K | -1.57% |
| Jun 4, 2026 | $1.26 | $1.27 | $1.18 | $1.27 | $1.27 | 55K | +0.79% |
| Jun 3, 2026 | $1.22 | $1.25 | $1.22 | $1.24 | $1.24 | 6K | +1.64% |
| Jun 2, 2026 | $1.26 | $1.26 | $1.24 | $1.26 | $1.26 | 5K | +0.00% |
| Jun 1, 2026 | $1.22 | $1.27 | $1.18 | $1.25 | $1.25 | 20K | +2.46% |
| May 29, 2026 | $1.25 | $1.28 | $1.25 | $1.27 | $1.27 | 3K | +1.60% |
| May 28, 2026 | $1.25 | $1.26 | $1.22 | $1.24 | $1.24 | 7K | -0.80% |
| May 27, 2026 | $1.26 | $1.29 | $1.15 | $1.28 | $1.28 | 39K | +1.59% |
| May 26, 2026 | $1.26 | $1.29 | $1.25 | $1.28 | $1.28 | 15K | +1.59% |
| May 22, 2026 | $1.28 | $1.29 | $1.25 | $1.27 | $1.27 | 8K | -0.78% |
| May 21, 2026 | $1.27 | $1.29 | $1.26 | $1.28 | $1.28 | 6K | +0.79% |
| May 20, 2026 | $1.29 | $1.30 | $1.26 | $1.30 | $1.30 | 3K | +0.78% |
| May 19, 2026 | $1.30 | $1.31 | $1.23 | $1.29 | $1.29 | 11K | -0.77% |
| May 18, 2026 | $1.29 | $1.30 | $1.26 | $1.29 | $1.29 | 18K | +0.00% |
| May 15, 2026 | $1.21 | $1.30 | $1.21 | $1.30 | $1.30 | 58K | +7.44% |
| May 14, 2026 | $1.20 | $1.22 | $1.19 | $1.22 | $1.22 | 17K | +1.67% |
| May 13, 2026 | $1.19 | $1.22 | $1.19 | $1.22 | $1.22 | 13K | +2.52% |
| May 12, 2026 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 9K | +0.83% |
| May 11, 2026 | $1.15 | $1.22 | $1.15 | $1.21 | $1.21 | 22K | +5.22% |
Showing 1–20 of 1,244 records
Annual Stock Price Performance · BON
Jan 1 → Dec 31 · 6 years2026-14.8%$1.55 → $1.32
-14.8%
2025-96.5%$45.00 → $1.59
-96.5%
2024-67.2%$135.00 → $44.25
-67.2%
2023-51.8%$280.00 → $135.00
-51.8%
2022-76.3%$1115.00 → $264.25
-76.3%
2021-29.4%$1575.00 → $1112.50
-29.4%
Best Year2026 · -14.8%
Worst Year2025 · -96.5%
Positive Years0 / 6
Avg Annual Return-56.0%
6Y Total Return-99.9%
6Y CAGR~-69.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.63+0.00%
Mkt Cap $192.2B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in BON?
If you invested $1,000 in BON at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-76.4% / yr
Profit$-999
Based on Jun 24, 2021 · $1800.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bon Natural Life Limited（BON）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.32。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BON 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BON 历史股价FMP 日线复权 OHLCV