BON
BON NAT LF-A (BON)
NASDAQ
$1.13-$0.01 (-1.23%)
Price as of Oct 22, 2026 5:38 PM EDT
  • $10.6M
    Market Cap
  • -41.24%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -5.63%
    Low Price$1.11
    High Price$1.22
  • 3 Months
    -1.72%
    Low Price$1.05
    High Price$1.22
  • 1 Year
    -41.24%
    Low Price$1.05
    High Price$2.00
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
1.10
1.16
1.08
1.14
+2.70%
31,476
10/20/2026
1.10
1.11
1.10
1.11
-0.78%
5,301
10/19/2026
1.13
1.13
1.11
1.12
-1.51%
5,431
10/16/2026
1.10
1.14
1.08
1.14
+0.52%
6,808
10/15/2026
1.12
1.13
1.11
1.13
0.00%
8,342
10/14/2026
1.08
1.14
1.08
1.13
+0.89%
9,954
10/13/2026
1.14
1.15
1.10
1.12
-0.76%
37,421
10/12/2026
1.15
1.15
1.12
1.13
-2.71%
15,149
10/09/2026
1.15
1.18
1.14
1.16
-0.62%
4,624
10/08/2026
1.17
1.17
1.15
1.17
+0.62%
1,573
10/07/2026
1.17
1.18
1.16
1.16
-0.85%
4,729
10/06/2026
1.15
1.18
1.15
1.17
-0.10%
6,645
10/05/2026
1.13
1.18
1.01
1.17
+2.74%
23,171
10/02/2026
1.19
1.19
1.12
1.14
-3.05%
4,825
10/01/2026
0.95
1.20
0.95
1.18
-2.01%
16,723
09/30/2026
1.19
1.21
1.18
1.20
0.00%
2,364
09/29/2026
1.20
1.21
1.18
1.20
-1.64%
5,819
09/28/2026
1.19
1.22
1.15
1.22
+1.49%
6,027
09/25/2026
1.18
1.20
1.18
1.20
-0.65%
5,578
09/24/2026
1.17
1.21
1.17
1.21
+1.26%
3,784
09/23/2026
1.21
1.22
1.15
1.20
-1.24%
12,478
09/23/2026
-$1.51 Earnings
09/22/2026
1.19
1.23
1.19
1.21
+0.17%
12,615
09/21/2026
1.19
1.22
1.17
1.21
+1.33%
25,012
09/18/2026
1.11
1.20
1.11
1.19
+3.67%
18,218
09/17/2026
1.12
1.16
1.03
1.15
+1.78%
15,598
09/16/2026
1.09
1.14
1.09
1.13
+2.72%
7,449
09/15/2026
0.98
1.15
0.98
1.10
-0.90%
4,828
09/14/2026
1.16
1.16
1.11
1.11
-0.03%
6,244
09/11/2026
1.14
1.14
1.11
1.11
-3.45%
3,109
09/10/2026
1.14
1.15
1.13
1.15
+0.46%
3,100
09/09/2026
1.14
1.15
1.10
1.14
+2.21%
5,462
09/08/2026
1.10
1.14
1.10
1.12
-3.45%
5,767
09/04/2026
1.12
1.16
1.12
1.16
+2.86%
1,520
09/03/2026
1.10
1.13
1.10
1.13
-1.08%
2,674
09/02/2026
1.17
1.18
1.12
1.14
-3.39%
6,418
09/01/2026
1.11
1.18
1.09
1.18
+3.51%
14,294
08/31/2026
1.14
1.14
1.11
1.14
-0.43%
1,736
08/28/2026
1.13
1.15
1.13
1.14
+0.43%
3,717
08/27/2026
1.08
1.15
1.08
1.14
+3.64%
4,630
08/26/2026
1.13
1.13
1.10
1.10
-3.51%
7,769
08/25/2026
1.14
1.14
1.14
1.14
0.00%
2,015
08/24/2026
1.17
1.17
1.08
1.14
0.00%
8,263
08/21/2026
1.14
1.15
1.11
1.14
-0.87%
4,051
08/20/2026
1.15
1.15
1.14
1.15
+0.88%
1,474
08/19/2026
1.17
1.17
1.07
1.14
-0.44%
6,655
08/18/2026
1.15
1.15
1.12
1.15
+0.44%
3,926
08/17/2026
1.13
1.18
1.10
1.14
+3.64%
23,025
08/14/2026
1.15
1.15
1.06
1.10
-4.26%
9,407
08/13/2026
1.15
1.15
1.10
1.15
-0.09%
5,122
08/12/2026
1.13
1.17
1.13
1.15
0.00%
4,414
08/11/2026
1.19
1.19
1.13
1.15
-3.36%
8,418
08/10/2026
1.13
1.19
1.09
1.19
+11.21%
25,034
08/07/2026
1.08
1.08
1.05
1.07
-1.83%
2,194
08/06/2026
1.11
1.12
1.08
1.09
+3.81%
3,033
08/05/2026
1.10
1.13
1.05
1.05
-4.55%
3,590
08/04/2026
1.13
1.13
1.09
1.10
-0.90%
12,336
08/03/2026
1.15
1.15
1.07
1.11
+0.91%
5,646
07/31/2026
1.13
1.15
1.09
1.10
-0.54%
5,136
07/30/2026
1.11
1.12
1.08
1.11
-1.25%
7,857
07/29/2026
1.16
1.16
1.11
1.12
-1.75%
7,173
07/28/2026
1.15
1.18
1.11
1.14
+0.18%
8,501
07/27/2026
1.09
1.15
1.09
1.14
-0.18%
13,156
07/24/2026
1.10
1.15
1.08
1.14
+1.79%
3,257
07/23/2026
1.13
1.16
1.08
1.12
-6.67%
30,868
07/22/2026
1.18
1.20
1.15
1.20
+3.45%
17,181
07/21/2026
1.16
1.17
1.13
1.16
0.00%
4,652
07/20/2026
1.19
1.19
1.16
1.16
0.00%
10,649
07/17/2026
1.16
1.18
1.16
1.16
-1.34%
2,366
07/16/2026
1.17
1.20
1.15
1.18
-0.08%
9,806
07/15/2026
1.16
1.20
1.15
1.18
-1.95%
6,032
07/14/2026
1.21
1.21
1.16
1.20
+3.45%
8,632
07/13/2026
1.21
1.21
1.16
1.16
-4.92%
2,287
07/10/2026
1.25
1.25
1.20
1.22
+2.52%
2,523
07/09/2026
1.19
1.21
1.18
1.19
0.00%
3,735
07/08/2026
1.21
1.22
1.16
1.19
-0.83%
3,590
07/07/2026
1.17
1.22
1.15
1.20
+1.69%
26,500
07/06/2026
1.18
1.24
1.14
1.18
+0.08%
3,213
07/02/2026
1.14
1.18
1.14
1.18
-1.70%
13,129
07/01/2026
1.17
1.20
1.14
1.20
-0.19%
9,133
06/30/2026
1.10
1.21
1.10
1.20
-0.69%
11,848
06/29/2026
1.20
1.22
1.16
1.21
+7.08%
6,454
06/26/2026
1.16
1.22
1.13
1.13
-2.59%
12,920
06/25/2026
1.20
1.25
1.13
1.16
-4.13%
17,940
06/24/2026
1.26
1.26
1.21
1.21
0.00%
4,696
06/23/2026
1.20
1.26
1.20
1.21
0.00%
6,515
06/22/2026
1.24
1.24
1.21
1.21
-0.82%
10,556
06/18/2026
1.21
1.25
1.21
1.22
-2.40%
11,066
06/17/2026
1.28
1.28
1.22
1.25
+2.46%
19,548
06/16/2026
1.33
1.33
1.22
1.22
-4.69%
5,822
06/15/2026
1.40
1.40
1.28
1.28
-5.19%
24,944
06/12/2026
1.43
1.44
1.27
1.35
-8.78%
40,543
06/11/2026
1.43
1.48
1.40
1.48
+0.68%
22,915
06/10/2026
1.34
1.48
1.29
1.47
+11.56%
119,907
06/09/2026
1.27
1.32
1.27
1.32
-0.17%
12,178
06/08/2026
1.27
1.43
1.24
1.32
+5.60%
57,208
06/05/2026
1.27
1.30
1.24
1.25
-1.50%
56,350
06/04/2026
1.26
1.27
1.18
1.27
+2.35%
55,012
06/03/2026
1.22
1.25
1.22
1.24
-1.55%
6,370
06/02/2026
1.26
1.26
1.24
1.26
+0.75%
4,545