BON
BON NAT LF-A (BON)
NASDAQ
$1.24+$0.00010 (+0.008%)
Price as of Jun 03, 2026 7:20 PM EDT
  • $10.6M
    Market Cap
  • -26.35%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -0.80%
    Low Price$1.18
    High Price$1.30
  • 3 Months
    -15.08%
    Low Price$1.18
    High Price$1.51
  • 1 Year
    -36.74%
    Low Price$1.18
    High Price$2.28
Date
Open
High
Low
Close
Change (%)
Volume
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
06/01/2026
1.22
1.27
1.18
1.25
-1.30%
19,707
05/29/2026
1.25
1.28
1.25
1.27
+2.14%
3,302
05/28/2026
1.25
1.26
1.22
1.24
-3.11%
7,406
05/27/2026
1.26
1.29
1.15
1.28
-0.02%
38,719
05/26/2026
1.26
1.29
1.25
1.28
+0.79%
15,141
05/22/2026
1.28
1.29
1.25
1.27
-0.78%
8,207
05/21/2026
1.27
1.29
1.26
1.28
-1.30%
5,761
05/20/2026
1.29
1.30
1.26
1.30
+0.53%
2,738
05/19/2026
1.30
1.31
1.23
1.29
0.00%
11,109
05/18/2026
1.29
1.30
1.26
1.29
-0.77%
17,838
05/15/2026
1.21
1.30
1.21
1.30
+6.56%
57,907
05/14/2026
1.20
1.22
1.19
1.22
0.00%
16,741
05/13/2026
1.19
1.22
1.19
1.22
0.00%
12,567
05/12/2026
1.21
1.22
1.20
1.22
+0.83%
9,131
05/11/2026
1.15
1.22
1.15
1.21
+0.83%
22,113
05/08/2026
1.22
1.22
1.19
1.20
-1.62%
19,659
05/07/2026
1.20
1.23
1.20
1.22
+3.51%
14,871
05/06/2026
1.27
1.27
1.18
1.18
-7.68%
12,346
05/05/2026
1.26
1.28
1.23
1.28
+2.11%
6,073
05/04/2026
1.25
1.28
1.20
1.25
-3.85%
7,439
05/01/2026
1.30
1.30
1.26
1.30
+1.79%
4,473
04/30/2026
1.28
1.30
1.25
1.28
-0.93%
6,257
04/29/2026
1.31
1.31
1.15
1.29
-1.50%
14,262
04/28/2026
1.26
1.31
1.26
1.31
+1.87%
3,561
04/27/2026
1.31
1.31
1.24
1.28
+1.17%
3,058
04/24/2026
1.30
1.30
1.24
1.27
-0.77%
14,745
04/23/2026
1.24
1.31
1.24
1.28
-2.95%
6,549
04/22/2026
1.35
1.35
1.29
1.32
-2.32%
3,885
04/21/2026
1.35
1.35
1.29
1.35
+0.75%
16,826
04/20/2026
1.28
1.34
1.27
1.34
+3.08%
18,200
04/17/2026
1.28
1.31
1.28
1.30
0.00%
6,592
04/16/2026
1.29
1.32
1.28
1.30
0.00%
7,051
04/15/2026
1.25
1.30
1.25
1.30
+0.78%
5,577
04/14/2026
1.22
1.29
1.22
1.29
-0.008%
13,513
04/13/2026
1.26
1.29
1.23
1.29
-1.53%
18,774
04/10/2026
1.30
1.31
1.30
1.31
+0.77%
1,635
04/09/2026
1.31
1.35
1.30
1.30
-1.52%
13,553
04/08/2026
1.27
1.32
1.26
1.32
-0.75%
3,378
04/07/2026
1.32
1.34
1.30
1.33
0.00%
26,875
04/06/2026
1.24
1.34
1.24
1.33
+3.91%
35,739
04/02/2026
1.28
1.30
1.21
1.28
0.00%
27,156
04/01/2026
1.26
1.31
1.24
1.28
-0.78%
23,896
03/31/2026
1.34
1.39
1.13
1.29
-0.76%
115,024
03/30/2026
1.35
1.37
1.26
1.30
-4.42%
44,615
03/27/2026
1.47
1.47
1.34
1.36
+0.007%
20,368
03/26/2026
1.34
1.39
1.34
1.36
-0.007%
21,359
03/25/2026
1.35
1.38
1.35
1.36
-2.16%
12,762
03/24/2026
1.38
1.41
1.33
1.39
-2.11%
13,277
03/23/2026
1.42
1.43
1.40
1.42
-0.70%
10,139
03/20/2026
1.43
1.50
1.38
1.43
-1.38%
25,454
03/19/2026
1.40
1.47
1.39
1.45
-1.29%
13,751
03/18/2026
1.52
1.52
1.35
1.47
-1.41%
21,112
03/17/2026
1.45
1.56
1.45
1.49
+0.68%
10,976
03/16/2026
1.46
1.57
1.41
1.48
0.00%
13,117
03/13/2026
1.49
1.50
1.47
1.48
+2.07%
10,409
03/12/2026
1.50
1.55
1.32
1.45
-3.97%
22,985
03/11/2026
1.48
1.54
1.48
1.51
+1.34%
10,247
03/10/2026
1.46
1.49
1.45
1.49
0.00%
16,780
03/09/2026
1.40
1.50
1.39
1.49
+2.05%
33,043
03/06/2026
1.43
1.54
1.41
1.46
0.00%
20,513
03/05/2026
1.61
1.62
1.39
1.46
-9.32%
56,411
03/04/2026
1.59
1.64
1.58
1.61
-0.62%
20,755
03/03/2026
1.61
1.68
1.58
1.62
-1.22%
32,751
03/02/2026
1.70
1.70
1.60
1.64
-3.53%
26,754
02/27/2026
1.65
1.74
1.63
1.70
+3.79%
26,032
02/26/2026
1.62
1.74
1.58
1.64
-0.12%
39,633
02/25/2026
1.55
1.64
1.55
1.64
+2.50%
12,366
02/24/2026
1.55
1.62
1.55
1.60
+3.23%
34,678
02/23/2026
1.59
1.59
1.53
1.55
-2.52%
24,907
02/20/2026
1.61
1.66
1.52
1.59
-4.22%
87,341
02/19/2026
1.54
1.72
1.42
1.66
+0.61%
2,411,703
02/18/2026
1.63
1.66
1.62
1.65
+1.23%
14,435
02/17/2026
1.72
1.72
1.57
1.63
-0.61%
14,203
02/13/2026
1.60
1.64
1.60
1.64
0.00%
24,045
02/12/2026
1.63
1.68
1.63
1.64
-0.61%
13,062
02/11/2026
1.60
1.67
1.59
1.65
+1.23%
14,068
02/10/2026
1.58
1.66
1.58
1.63
+1.88%
12,931
02/09/2026
1.63
1.64
1.58
1.60
-1.84%
37,924
02/06/2026
1.65
1.68
1.63
1.63
0.00%
11,833
02/05/2026
1.63
1.67
1.63
1.63
0.00%
24,349
02/04/2026
1.67
1.67
1.63
1.63
-2.40%
26,970
02/03/2026
1.68
1.73
1.65
1.67
-0.60%
79,507
02/02/2026
1.69
1.69
1.65
1.68
+0.60%
12,607
01/30/2026
1.67
1.74
1.65
1.67
+1.21%
32,641
01/29/2026
1.65
1.67
1.65
1.65
0.00%
16,065
01/28/2026
1.64
1.67
1.63
1.65
-1.79%
15,703
01/27/2026
1.66
1.70
1.65
1.68
-0.30%
21,554
01/26/2026
1.70
1.70
1.65
1.69
-0.88%
25,631
01/23/2026
1.70
1.72
1.69
1.70
+0.59%
13,442
01/23/2026
-$0.72 Earnings
01/22/2026
1.66
1.72
1.66
1.69
-1.17%
21,738
01/21/2026
1.66
1.73
1.66
1.71
+3.01%
27,331
01/20/2026
1.68
1.71
1.66
1.66
-1.19%
13,455
01/16/2026
1.61
1.71
1.61
1.68
-3.45%
14,257
01/15/2026
1.74
1.74
1.68
1.74
0.00%
12,234
01/14/2026
1.75
1.75
1.70
1.74
+1.16%
10,918
01/13/2026
1.70
1.72
1.70
1.72
+1.18%
13,649
01/12/2026
1.61
1.70
1.61
1.70
+0.59%
82,716