Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bion Environmental Technologies (OP: BNET )

0.8000 +0.1500 (+23.08%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 1.650 1.750 1.650 1.750 28,582 +0.15(+9.37%)
Mar 30, 2021 1.650 1.700 1.600 1.600 6,180 -0.05(-3.02%)
Mar 29, 2021 1.600 1.650 1.580 1.650 3,783 +0.08(+5.10%)
Mar 26, 2021 1.700 1.720 1.560 1.570 6,500 -0.13(-7.65%)
Mar 25, 2021 1.660 1.750 1.660 1.700 11,218 +0.01(+0.59%)
Mar 24, 2021 1.700 1.700 1.690 1.690 761 -0.01(-0.59%)
Mar 23, 2021 1.650 1.700 1.650 1.700 2,405 +0.02(+1.49%)
Mar 22, 2021 1.660 2.000 1.631 1.675 12,857 +0.07(+4.69%)
Mar 19, 2021 1.630 2.000 1.560 1.600 5,300 -0.10(-5.88%)
Mar 18, 2021 1.700 1.700 1.570 1.700 7,398 -0.05(-2.86%)
Mar 17, 2021 1.890 1.890 1.720 1.750 17,271 +0.04(+2.34%)
Mar 16, 2021 1.700 1.740 1.685 1.710 21,694 +0.04(+2.40%)
Mar 15, 2021 1.520 1.720 1.520 1.670 32,048 +0.21(+14.38%)
Mar 12, 2021 1.440 1.510 1.310 1.460 7,500 +0.02(+1.39%)
Mar 11, 2021 1.440 1.440 1.440 1.440 505 -0.06(-4.00%)
Mar 10, 2021 1.480 1.500 1.400 1.500 10,879 +0.02(+1.35%)
Mar 09, 2021 1.500 1.520 1.370 1.480 19,075 +0.03(+2.07%)
Mar 08, 2021 1.500 1.500 1.360 1.450 3,023 +0.05(+3.57%)
Mar 05, 2021 1.400 1.520 1.230 1.400 23,900 +0.00(+0.00%)
Mar 04, 2021 1.600 1.600 1.200 1.400 16,313 -0.15(-9.68%)
Mar 03, 2021 1.250 1.600 1.190 1.550 9,983 +0.34(+28.10%)
Mar 02, 2021 1.710 1.740 1.040 1.210 108,689 -0.48(-28.40%)
Mar 01, 2021 1.610 1.801 1.600 1.690 13,958 -0.01(-0.59%)
Feb 26, 2021 1.600 1.970 1.600 1.700 44,600 -0.11(-6.08%)
Feb 25, 2021 1.704 1.970 1.500 1.810 59,015 +0.02(+1.12%)
Feb 24, 2021 1.750 1.950 1.500 1.790 105,041 +0.25(+16.23%)
Feb 23, 2021 1.250 1.880 1.240 1.540 82,823 +0.30(+24.19%)
Feb 22, 2021 1.100 1.250 1.100 1.240 22,569 +0.21(+20.39%)
Feb 19, 2021 0.9040 2.000 0.9040 1.030 122,800 +0.12(+13.44%)
Feb 18, 2021 0.9080 0.9080 0.8926 0.9080 4,055 +0.00(+0.33%)
Feb 17, 2021 0.9000 0.9150 0.8850 0.9050 12,590 +0.04(+4.38%)
Feb 16, 2021 0.8400 0.9000 0.7000 0.8670 47,320 +0.07(+8.37%)
Feb 12, 2021 0.9000 0.9000 0.6350 0.8000 12,400 +0.02(+2.56%)
Feb 11, 2021 0.8750 0.9700 0.6000 0.7800 25,276 -0.12(-13.33%)
Feb 10, 2021 0.7700 0.9200 0.7050 0.9000 40,602 +0.20(+28.57%)
Feb 09, 2021 0.6835 0.7050 0.5700 0.7000 16,244 +0.03(+3.93%)
Feb 08, 2021 0.7500 0.7500 0.6000 0.6735 32,782 -0.02(-3.09%)
Feb 05, 2021 0.5700 0.7100 0.5700 0.6950 36,300 +0.12(+21.93%)
Feb 04, 2021 0.5500 0.5700 0.5350 0.5700 42,860 +0.02(+4.01%)
Feb 03, 2021 0.5500 0.5500 0.5000 0.5480 19,518 +0.00(+0.00%)
Feb 02, 2021 0.5200 0.5480 0.5100 0.5480 8,129 +0.05(+9.60%)
Feb 01, 2021 0.5200 0.5200 0.4800 0.5000 14,007 -0.02(-3.85%)
Jan 29, 2021 0.5100 0.5500 0.5001 0.5200 20,000 -0.03(-5.11%)
Jan 28, 2021 0.5040 0.5480 0.4800 0.5480 22,417 +0.05(+9.60%)
Jan 27, 2021 0.4101 0.5000 0.4101 0.5000 10,004 +0.00(+0.00%)
Jan 26, 2021 0.5000 0.5200 0.4110 0.5000 10,350 +0.00(+0.00%)
Jan 25, 2021 0.4525 0.5000 0.4125 0.5000 11,400 +0.00(+0.00%)
Jan 22, 2021 0.4750 0.5000 0.4600 0.5000 24,200 +0.00(+0.00%)
Jan 21, 2021 0.5000 0.5000 0.5000 0.5000 5,935 +0.00(+0.00%)
Jan 20, 2021 0.4800 0.5000 0.4450 0.5000 7,205 +0.03(+6.38%)
Jan 19, 2021 0.5000 0.5000 0.4700 0.4700 18,065 -0.01(-2.19%)
Jan 15, 2021 0.4520 0.4805 0.4520 0.4805 5,700 -0.02(-3.90%)
Jan 14, 2021 0.4693 0.5000 0.4693 0.5000 4,916 +0.00(+0.00%)
Jan 13, 2021 0.4987 0.5000 0.4000 0.5000 35,448 +0.00(+0.02%)
Jan 12, 2021 0.4999 0.4999 0.4999 0.4999 1,510 +0.00(+0.00%)
Jan 11, 2021 0.4999 0.4999 0.4999 0.4999 6,800 +0.02(+4.15%)
Jan 07, 2021 0.4800 0.4800 0.4800 0 +0.03(+6.08%)
Jan 06, 2021 0.4950 0.5000 0.4040 0.4525 7,560 -0.04(-8.59%)
Jan 05, 2021 0.4849 0.4999 0.3950 0.4950 63,879 +0.05(+11.26%)
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.