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

Bion Environmental Technologies (OP: BNET )

0.5800 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, May 22, 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 (%)
May 31, 2017 0.8500 0.8500 0.8000 0.8200 4,200 -0.06(-6.82%)
May 30, 2017 0.8800 0.8800 0.8800 0.8800 100 +0.03(+3.53%)
May 26, 2017 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
May 25, 2017 0.8000 0.8500 0.8000 0.8500 4,216 -0.02(-2.30%)
May 24, 2017 0.8500 0.8800 0.8500 0.8700 4,200 -0.01(-1.14%)
May 23, 2017 0.8130 0.8800 0.8130 0.8800 14,100 +0.01(+1.15%)
May 19, 2017 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
May 18, 2017 0.8800 0.8800 0.8700 0.8800 10,680 +0.01(+1.15%)
May 17, 2017 0.9400 0.9400 0.8700 0.8700 17,386 -0.08(-8.42%)
May 16, 2017 1.020 1.020 0.9400 0.9500 2,275 -0.03(-3.06%)
May 15, 2017 0.9200 0.9800 0.9200 0.9800 5,676 +0.00(+0.00%)
May 12, 2017 0.9300 0.9800 0.9300 0.9800 8,300 +0.04(+4.26%)
May 11, 2017 0.9400 0.9401 0.9240 0.9400 13,450 +0.00(+0.00%)
May 10, 2017 0.8800 0.9400 0.8800 0.9400 3,000 +0.07(+8.05%)
May 09, 2017 0.8700 0.8700 0.8700 0.8700 130 +0.02(+2.35%)
May 08, 2017 0.8500 0.8500 0.8500 0.8500 5,000 +0.00(+0.00%)
May 04, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 03, 2017 0.8400 0.8500 0.7110 0.8500 8,359 +0.01(+1.19%)
May 02, 2017 0.8500 0.8600 0.8300 0.8400 3,000 +0.03(+3.70%)
May 01, 2017 0.8000 0.8100 0.8000 0.8100 1,120 -0.08(-8.98%)
Apr 28, 2017 0.7110 0.8899 0.7000 0.8899 3,100 -0.05(-5.33%)
Apr 24, 2017 0.9400 0.9400 0.9400 0 +0.03(+3.30%)
Apr 21, 2017 0.9100 0.9100 0.9100 0.9100 7,800 +0.01(+1.11%)
Apr 20, 2017 0.9000 0.9000 0.9000 0.9000 3,035 +0.05(+5.88%)
Apr 18, 2017 0.8500 0.8500 0.8500 0 -0.06(-6.59%)
Apr 13, 2017 0.9100 0.9100 0.9100 10 -0.05(-5.20%)
Apr 12, 2017 0.9600 1.004 0.4400 0.9599 60,585 -0.00(-0.01%)
Apr 11, 2017 0.9600 0.9600 0.9600 0.9600 100 +0.01(+1.05%)
Apr 10, 2017 0.8550 1.000 0.8170 0.9500 42,150 -0.01(-1.04%)
Apr 07, 2017 0.9600 0.9600 0.9600 0.9600 1,001 +0.00(+0.00%)
Apr 06, 2017 0.9300 0.9600 0.9300 0.9600 2,590 +0.00(+0.00%)
Apr 05, 2017 1.000 1.000 0.8500 0.9600 13,493 +0.01(+1.05%)
Apr 04, 2017 0.9500 0.9500 0.9500 0.9500 3,829 -0.05(-5.00%)
Apr 03, 2017 0.9700 1.000 0.9700 1.000 3,288 +0.05(+5.26%)
Mar 31, 2017 0.9700 0.9700 0.9500 0.9500 6,646 -0.05(-5.00%)
Mar 30, 2017 0.9000 1.000 0.9000 1.000 10,554 +0.10(+11.11%)
Mar 29, 2017 0.9540 0.9540 0.9000 0.9000 1,030 +0.00(+0.00%)
Mar 27, 2017 0.9000 0.9000 0.9000 0 -0.06(-6.25%)
Mar 23, 2017 0.9600 0.9600 0.9600 0 +0.03(+3.67%)
Mar 22, 2017 0.8900 0.9260 0.8900 0.9260 720 -0.06(-6.46%)
Mar 20, 2017 0.9900 0.9900 0.9900 0 +0.08(+8.79%)
Mar 17, 2017 0.8750 0.9125 0.8350 0.9100 6,352 -0.04(-4.21%)
Mar 16, 2017 0.9500 0.9500 0.9500 0.9500 200 -0.02(-2.06%)
Mar 15, 2017 1.000 1.010 0.9700 0.9700 20,735 -0.01(-1.02%)
Mar 14, 2017 0.9800 1.000 0.9700 0.9800 13,000 -0.01(-1.01%)
Mar 13, 2017 1.000 1.000 0.9900 0.9900 8,000 +0.01(+1.02%)
Mar 08, 2017 0.9800 0.9800 0.9800 0 +0.02(+1.66%)
Mar 07, 2017 0.9000 0.9640 0.9000 0.9640 600 -0.03(-2.63%)
Mar 06, 2017 0.9900 0.9900 0.9900 0.9900 7,500 +0.00(+0.00%)
Mar 03, 2017 0.9000 0.9900 0.9000 0.9900 1,304 +0.01(+1.02%)
Mar 02, 2017 0.9800 0.9900 0.9800 0.9800 5,693 -0.01(-1.01%)
Mar 01, 2017 0.9500 0.9900 0.9500 0.9900 11,000 +0.00(+0.00%)
Feb 28, 2017 1.000 1.000 0.9900 0.9900 7,388 -0.01(-1.00%)
Feb 27, 2017 1.000 1.000 1.000 1.000 3,635 +0.00(+0.00%)
Feb 24, 2017 0.9900 1.000 0.9500 1.000 8,585 +0.02(+2.04%)
Feb 23, 2017 0.9680 0.9800 0.9680 0.9800 5,000 +0.03(+3.16%)
Feb 22, 2017 0.9400 0.9799 0.9001 0.9500 6,771 -0.03(-3.06%)
Feb 21, 2017 0.9800 0.9800 0.9800 0.9800 800 +0.00(+0.00%)
Feb 17, 2017 0.9800 0.9800 0.9800 0 +0.01(+1.03%)
Feb 16, 2017 0.9700 0.9700 0.9400 0.9700 12,656 +0.03(+3.19%)
Feb 15, 2017 0.7050 0.9400 0.7050 0.9400 1,950 +0.03(+3.29%)
Feb 14, 2017 0.9381 0.9381 0.9101 0.9101 900 -0.08(-8.07%)
Feb 13, 2017 0.9700 0.9900 0.9500 0.9900 18,301 +0.04(+4.21%)
Feb 10, 2017 0.9500 0.9740 0.9500 0.9500 8,160 -0.02(-2.06%)
Feb 09, 2017 0.9500 0.9700 0.9500 0.9700 6,750 -0.01(-1.02%)
Feb 08, 2017 1.000 1.000 0.9800 0.9800 36,725 +0.00(+0.00%)
Feb 07, 2017 0.9900 1.000 0.9800 0.9800 25,298 +0.03(+3.16%)
Feb 06, 2017 0.9850 0.9850 0.9500 0.9500 4,900 -0.04(-3.55%)
Feb 03, 2017 0.9100 0.9850 0.9070 0.9850 49,331 +0.08(+9.44%)
Feb 02, 2017 0.9000 0.9000 0.9000 0.9000 3,000 +0.01(+1.12%)
Feb 01, 2017 0.8700 0.8900 0.8700 0.8900 8,770 +0.03(+2.89%)
Jan 31, 2017 0.8430 0.8650 0.8430 0.8650 300 +0.01(+0.58%)
Jan 30, 2017 0.8445 0.8650 0.8445 0.8600 10,868 +0.01(+1.18%)
Jan 27, 2017 0.8095 0.8600 0.7800 0.8500 39,892 +0.11(+14.86%)
Jan 26, 2017 0.8400 0.8500 0.6700 0.7400 39,384 -0.11(-12.94%)
Jan 25, 2017 0.8000 0.8500 0.8000 0.8500 14,957 +0.05(+6.25%)
Jan 24, 2017 0.7555 0.8050 0.7500 0.8000 5,280 -0.02(-2.32%)
Jan 23, 2017 0.8190 0.8190 0.8190 0.8190 100 -0.02(-2.85%)
Jan 19, 2017 0.8430 0.8430 0.8430 0 -0.00(-0.12%)
Jan 18, 2017 0.8000 0.8440 0.8000 0.8440 6,652 +0.04(+5.50%)
Jan 17, 2017 0.8000 0.8000 0.8000 0.8000 500 +0.02(+2.56%)
Jan 13, 2017 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Jan 12, 2017 0.7900 0.7920 0.7900 0.7900 6,978 +0.00(+0.00%)
Jan 11, 2017 0.7015 0.7900 0.7015 0.7900 18,999 +0.02(+2.60%)
Jan 10, 2017 0.7600 0.7700 0.7600 0.7700 5,360 +0.03(+4.25%)
Jan 09, 2017 0.7300 0.7386 0.7000 0.7386 8,332 +0.04(+5.51%)
Jan 06, 2017 0.7000 0.8350 0.7000 0.7000 11,300 +0.00(+0.00%)
Jan 05, 2017 0.7225 0.7225 0.6999 0.7000 14,205 -0.05(-6.67%)
Jan 04, 2017 0.7700 0.7700 0.7500 0.7500 8,375 +0.00(+0.00%)
Jan 03, 2017 0.7700 0.7700 0.6500 0.7500 2,100 +0.00(+0.00%)
Dec 30, 2016 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Dec 29, 2016 0.6599 0.7000 0.6599 0.7000 6,688 +0.10(+16.67%)
Dec 28, 2016 0.7200 0.7200 0.5800 0.6000 75,528 -0.13(-17.81%)
Dec 27, 2016 0.6600 0.8100 0.6600 0.7300 20,248 +0.07(+10.61%)
Dec 23, 2016 0.6600 0.6600 0.6600 0 -0.09(-12.00%)
Dec 22, 2016 0.7700 0.7700 0.7200 0.7500 6,009 -0.05(-6.13%)
Dec 21, 2016 0.7450 0.7990 0.7200 0.7990 7,054 +0.00(+0.00%)
Dec 20, 2016 0.8100 0.8500 0.7450 0.7990 37,359 -0.05(-6.00%)
Dec 16, 2016 0.8500 0.8500 0.8500 0 -0.04(-4.46%)
Dec 15, 2016 0.8300 0.8897 0.7404 0.8897 27,686 -0.01(-1.13%)
Dec 14, 2016 0.8301 0.8999 0.8301 0.8999 1,692 +0.07(+8.42%)
Dec 13, 2016 0.9000 0.9000 0.7710 0.8300 33,840 -0.09(-9.59%)
Dec 09, 2016 0.9180 0.9180 0.9180 56 +0.05(+5.28%)
Dec 07, 2016 0.8720 0.8720 0.8720 0 -0.03(-3.11%)
Dec 06, 2016 0.8800 0.9040 0.8800 0.9000 700 -0.02(-2.17%)
Dec 05, 2016 0.9200 0.9200 0.9200 0.9200 150 +0.00(+0.00%)
Dec 02, 2016 0.9000 0.9200 0.8800 0.9200 1,000 -0.01(-1.08%)
Dec 01, 2016 0.9100 0.9300 0.9000 0.9300 1,800 +0.04(+4.49%)
Nov 30, 2016 0.8800 0.9140 0.8800 0.8900 3,745 -0.04(-4.30%)
Nov 29, 2016 0.9180 0.9300 0.8549 0.9300 5,269 -0.09(-8.82%)
Nov 28, 2016 0.9000 1.090 0.8900 1.020 25,948 +0.11(+12.09%)
Nov 25, 2016 0.9400 0.9400 0.9100 0.9100 1,155 -0.02(-2.26%)
Nov 23, 2016 0.9310 0.9310 0.9310 0 +0.02(+2.31%)
Nov 22, 2016 0.9065 0.9140 0.9065 0.9100 2,500 -0.01(-1.09%)
Nov 21, 2016 0.9000 0.9200 0.9000 0.9200 12,744 +0.00(+0.00%)
Nov 18, 2016 0.9199 0.9800 0.9000 0.9200 21,718 +0.02(+2.22%)
Nov 17, 2016 0.9400 0.9500 0.9000 0.9000 17,964 -0.04(-4.26%)
Nov 16, 2016 0.9400 0.9400 0.9400 0.9400 11,000 +0.00(+0.00%)
Nov 15, 2016 0.9400 0.9400 0.9400 0.9400 19,000 +0.00(+0.00%)
Nov 14, 2016 0.9400 0.9400 0.9400 0.9400 19,900 +0.01(+1.51%)
Nov 11, 2016 0.9500 0.9500 0.9100 0.9260 24,200 -0.02(-2.53%)
Nov 10, 2016 0.9400 0.9680 0.9400 0.9500 34,456 +0.01(+1.60%)
Nov 09, 2016 0.9400 0.9400 0.9350 0.9350 1,000 -0.03(-3.61%)
Nov 08, 2016 0.9401 0.9759 0.9400 0.9700 6,806 -0.03(-3.00%)
Nov 07, 2016 1.010 1.049 1.000 1.000 7,796 -0.02(-1.96%)
Nov 04, 2016 1.020 1.020 1.000 1.020 2,841 +0.04(+4.08%)
Nov 03, 2016 1.000 1.000 0.9800 0.9800 3,537 -0.02(-2.00%)
Nov 02, 2016 1.020 1.020 1.000 1.000 1,600 -0.02(-2.06%)
Nov 01, 2016 0.9400 1.050 0.9400 1.021 1,775 -0.04(-3.68%)
Oct 31, 2016 1.060 1.070 1.060 1.060 6,351 +0.01(+0.95%)
Oct 28, 2016 1.050 1.050 1.050 1.050 1,800 -0.04(-3.67%)
Oct 27, 2016 0.9900 1.090 0.9900 1.090 12,100 +0.09(+9.00%)
Oct 26, 2016 0.9900 1.000 0.9761 1.000 4,000 +0.00(+0.01%)
Oct 25, 2016 1.030 1.030 0.9101 0.9999 11,131 -0.08(-7.42%)
Oct 24, 2016 1.020 1.080 1.010 1.080 26,075 +0.08(+8.00%)
Oct 21, 2016 1.000 1.010 0.9730 1.000 4,785 +0.00(+0.00%)
Oct 20, 2016 0.9640 1.000 0.9640 1.000 12,781 +0.00(+0.00%)
Oct 19, 2016 0.9600 1.000 0.9600 1.000 13,715 +0.04(+3.63%)
Oct 18, 2016 0.9600 0.9650 0.9600 0.9650 6,395 +0.01(+0.52%)
Oct 17, 2016 0.9400 0.9601 0.9400 0.9600 5,962 +0.07(+7.87%)
Oct 14, 2016 0.8900 0.9080 0.8900 0.8900 2,500 -0.01(-1.11%)
Oct 13, 2016 0.9000 0.9000 0.9000 0.9000 13,000 +0.00(+0.00%)
Oct 12, 2016 0.9290 0.9690 0.9000 0.9000 2,287 -0.07(-7.22%)
Oct 11, 2016 0.8800 0.9700 0.8500 0.9700 11,400 +0.12(+14.12%)
Oct 10, 2016 0.9000 0.9000 0.8500 0.8500 2,000 -0.08(-8.59%)
Oct 07, 2016 0.9100 0.9400 0.8980 0.9299 14,713 +0.02(+2.19%)
Oct 06, 2016 0.9100 0.9100 0.8700 0.9100 5,525 +0.01(+1.11%)
Oct 05, 2016 0.8500 0.9000 0.8500 0.9000 21,600 +0.05(+5.88%)
Oct 04, 2016 0.8500 0.8500 0.8500 0.8500 8,216 +0.05(+6.25%)
Oct 03, 2016 0.8500 0.8500 0.8000 0.8000 4,788 -0.05(-5.88%)
Sep 30, 2016 0.8000 0.9000 0.8000 0.8500 14,794 +0.00(+0.01%)
Sep 29, 2016 0.8400 0.8500 0.8000 0.8499 5,690 -0.04(-4.51%)
Sep 28, 2016 0.8450 0.8900 0.8450 0.8900 22,295 +0.04(+4.71%)
Sep 27, 2016 0.8401 0.8500 0.8400 0.8500 13,208 +0.01(+0.59%)
Sep 26, 2016 0.7601 0.8450 0.7600 0.8450 9,100 +0.01(+0.60%)
Sep 22, 2016 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Sep 21, 2016 0.8400 0.8500 0.8400 0.8500 13,000 +0.01(+1.19%)
Sep 20, 2016 0.8400 0.8400 0.8400 0.8400 1,000 +0.00(+0.01%)
Sep 19, 2016 0.8000 0.8400 0.8000 0.8399 3,390 -0.00(-0.01%)
Sep 16, 2016 0.8000 0.8400 0.8000 0.8400 1,200 -0.01(-1.18%)
Sep 15, 2016 0.8299 0.8500 0.8299 0.8500 2,213 +0.02(+2.41%)
Sep 14, 2016 0.7995 0.8300 0.7995 0.8300 3,300 +0.00(+0.00%)
Sep 13, 2016 0.8300 0.8300 0.8300 0.8300 500 -0.01(-1.19%)
Sep 12, 2016 0.7800 0.8400 0.7780 0.8400 5,800 -0.01(-1.18%)
Sep 08, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Sep 07, 2016 0.8500 0.8500 0.8500 0.8500 8,600 +0.00(+0.00%)
Sep 06, 2016 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
Sep 02, 2016 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Sep 01, 2016 0.8500 0.8900 0.8000 0.8600 35,025 +0.02(+2.38%)
Aug 31, 2016 0.8500 0.8500 0.7910 0.8400 14,925 -0.01(-1.18%)
Aug 30, 2016 0.8499 0.8500 0.8499 0.8500 810 -0.05(-5.56%)
Aug 29, 2016 0.8500 0.9000 0.8500 0.9000 6,200 +0.05(+5.88%)
Aug 26, 2016 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Aug 23, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 22, 2016 0.7910 0.8500 0.7910 0.8500 1,200 +0.00(+0.00%)
Aug 16, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 15, 2016 0.8500 0.8500 0.8500 0.8500 5,700 -0.07(-7.61%)
Aug 12, 2016 0.9200 0.9200 0.9200 0.9200 200 +0.07(+8.24%)
Aug 09, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 08, 2016 0.8500 0.9200 0.8500 0.8500 25,550 +0.00(+0.00%)
Aug 05, 2016 0.8380 0.8500 0.8380 0.8500 2,340 +0.00(+0.00%)
Aug 04, 2016 0.8500 0.8500 0.8499 0.8500 10,205 +0.01(+0.59%)
Aug 03, 2016 0.8500 0.9000 0.8449 0.8450 13,346 -0.01(-0.59%)
Aug 01, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.01%)
Jul 29, 2016 0.8500 0.8500 0.8499 0.8499 1,450 -0.00(-0.01%)
Jul 28, 2016 0.9600 0.9600 0.7600 0.8500 32,400 +0.00(+0.00%)
Jul 27, 2016 0.7600 0.9000 0.7600 0.8500 57,410 +0.01(+1.19%)
Jul 26, 2016 0.7500 0.8700 0.7500 0.8400 27,249 -0.01(-1.16%)
Jul 22, 2016 0.8499 0.8499 0.8499 0 -0.00(-0.01%)
Jul 21, 2016 0.8499 0.8500 0.7600 0.8500 600 +0.07(+8.97%)
Jul 20, 2016 0.7800 0.8500 0.7800 0.7800 1,904 -0.09(-10.34%)
Jul 19, 2016 0.8700 0.8700 0.8700 0.8700 118 +0.00(+0.00%)
Jul 18, 2016 0.7800 0.8700 0.7800 0.8700 400 -0.02(-2.25%)
Jul 14, 2016 0.8900 0.8900 0.8900 0 +0.01(+1.15%)
Jul 12, 2016 0.8799 0.8799 0.8799 50 -0.01(-0.90%)
Jul 08, 2016 0.8879 0.8879 0.8879 0 +0.02(+2.06%)
Jul 07, 2016 0.8700 0.8750 0.8700 0.8700 3,900 -0.02(-2.25%)
Jul 01, 2016 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jun 30, 2016 0.7900 0.9000 0.6700 0.8900 30,472 -0.01(-1.11%)
Jun 28, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 27, 2016 0.9000 0.9000 0.8200 0.9000 833 +0.00(+0.00%)
Jun 24, 2016 0.9000 0.9000 0.9000 0.9000 556 +0.00(+0.00%)
Jun 22, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 21, 2016 0.8990 0.9000 0.8990 0.9000 12,110 +0.00(+0.00%)
Jun 20, 2016 0.8800 0.9000 0.8000 0.9000 10,810 +0.05(+5.88%)
Jun 15, 2016 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Jun 14, 2016 0.9000 0.9000 0.9000 0.9000 6,150 +0.00(+0.00%)
Jun 09, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.01%)
Jun 07, 2016 0.8999 0.8999 0.8999 0 -0.00(-0.01%)
Jun 03, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
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.