ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bon Natural Life Limited - Class A Ordinary Shares (NQ:BON)

1.610 -0.010 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2026 1.590 1.640 1.580 1.610 20,755 -0.01(-0.62%)
Mar 03, 2026 1.610 1.675 1.580 1.620 32,750 -0.02(-1.22%)
Mar 02, 2026 1.700 1.700 1.600 1.640 26,496 -0.06(-3.53%)
Feb 27, 2026 1.650 1.740 1.630 1.700 26,032 +0.06(+3.79%)
Feb 26, 2026 1.620 1.740 1.580 1.638 39,547 -0.00(-0.12%)
Feb 25, 2026 1.550 1.640 1.550 1.640 12,367 +0.04(+2.50%)
Feb 24, 2026 1.550 1.620 1.545 1.600 34,648 +0.05(+3.23%)
Feb 23, 2026 1.590 1.590 1.525 1.550 24,908 -0.04(-2.52%)
Feb 20, 2026 1.610 1.660 1.520 1.590 87,341 -0.07(-4.22%)
Feb 19, 2026 1.540 1.720 1.420 1.660 2,406,204 +0.01(+0.61%)
Feb 18, 2026 1.630 1.660 1.620 1.650 14,435 +0.02(+1.23%)
Feb 17, 2026 1.720 1.720 1.570 1.630 14,202 -0.01(-0.61%)
Feb 13, 2026 1.600 1.640 1.600 1.640 24,045 +0.00(+0.00%)
Feb 12, 2026 1.630 1.680 1.630 1.640 13,062 -0.01(-0.61%)
Feb 11, 2026 1.600 1.670 1.590 1.650 14,068 +0.02(+1.23%)
Feb 10, 2026 1.580 1.663 1.580 1.630 12,931 +0.03(+1.87%)
Feb 09, 2026 1.630 1.640 1.575 1.600 37,073 -0.03(-1.84%)
Feb 06, 2026 1.650 1.675 1.630 1.630 11,833 +0.00(+0.00%)
Feb 05, 2026 1.630 1.670 1.630 1.630 24,349 +0.00(+0.00%)
Feb 04, 2026 1.670 1.670 1.630 1.630 26,970 -0.04(-2.40%)
Feb 03, 2026 1.680 1.730 1.650 1.670 79,507 -0.01(-0.60%)
Feb 02, 2026 1.690 1.694 1.650 1.680 12,607 +0.01(+0.60%)
Jan 30, 2026 1.670 1.740 1.650 1.670 32,641 +0.02(+1.21%)
Jan 29, 2026 1.650 1.670 1.650 1.650 16,065 +0.00(+0.00%)
Jan 28, 2026 1.640 1.670 1.630 1.650 15,517 -0.03(-1.79%)
Jan 27, 2026 1.660 1.700 1.645 1.680 20,054 -0.01(-0.30%)
Jan 26, 2026 1.700 1.702 1.650 1.685 25,631 -0.01(-0.88%)
Jan 23, 2026 1.700 1.715 1.690 1.700 13,442 +0.01(+0.59%)
Jan 22, 2026 1.660 1.720 1.660 1.690 21,738 -0.02(-1.17%)
Jan 21, 2026 1.660 1.730 1.660 1.710 27,168 +0.05(+3.01%)
Jan 20, 2026 1.680 1.710 1.660 1.660 13,455 -0.02(-1.19%)
Jan 16, 2026 1.610 1.710 1.610 1.680 14,257 -0.06(-3.45%)
Jan 15, 2026 1.740 1.740 1.680 1.740 12,209 +0.00(+0.00%)
Jan 14, 2026 1.750 1.750 1.700 1.740 10,905 +0.02(+1.16%)
Jan 13, 2026 1.700 1.720 1.700 1.720 13,649 +0.02(+1.18%)
Jan 12, 2026 1.610 1.700 1.610 1.700 82,715 +0.01(+0.59%)
Jan 09, 2026 1.700 1.700 1.640 1.690 17,247 -0.01(-0.59%)
Jan 08, 2026 1.680 1.709 1.550 1.700 12,296 -0.01(-0.58%)
Jan 07, 2026 1.700 1.725 1.690 1.710 14,672 +0.02(+1.18%)
Jan 06, 2026 1.660 1.702 1.650 1.690 16,210 -0.01(-0.59%)
Jan 05, 2026 1.700 1.700 1.610 1.700 21,266 -0.01(-0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.