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

Bion Environmental Technologies (OP: BNET )

0.6300 +0.0199 (+3.26%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 10, 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 (%)
Aug 31, 2021 1.680 1.680 1.665 1.665 4,138 -0.02(-1.19%)
Aug 30, 2021 1.680 1.685 1.680 1.685 6,540 +0.01(+0.30%)
Aug 27, 2021 1.740 1.750 1.680 1.680 7,730 -0.07(-4.00%)
Aug 26, 2021 1.725 1.790 1.700 1.750 8,412 +0.04(+2.34%)
Aug 25, 2021 1.700 1.730 1.700 1.710 2,945 +0.01(+0.59%)
Aug 24, 2021 1.720 1.740 1.700 1.700 6,940 +0.00(+0.00%)
Aug 23, 2021 1.710 1.800 1.700 1.700 6,050 -0.01(-0.58%)
Aug 20, 2021 1.740 1.800 1.700 1.710 7,875 -0.03(-1.72%)
Aug 19, 2021 1.715 1.790 1.700 1.740 8,072 -0.01(-0.57%)
Aug 18, 2021 1.745 1.750 1.680 1.750 11,109 +0.01(+0.57%)
Aug 17, 2021 1.500 1.740 1.500 1.740 8,068 +0.04(+2.35%)
Aug 16, 2021 1.700 1.700 1.680 1.700 15,284 +0.02(+1.19%)
Aug 13, 2021 1.520 1.700 1.520 1.680 21,500 +0.18(+12.00%)
Aug 12, 2021 1.500 1.520 1.500 1.500 11,248 +0.07(+4.90%)
Aug 11, 2021 1.350 1.480 1.350 1.430 2,321 -0.05(-3.38%)
Aug 10, 2021 1.450 1.480 1.350 1.480 17,024 +0.06(+4.23%)
Aug 09, 2021 1.450 1.450 1.350 1.420 20,765 -0.03(-2.07%)
Aug 06, 2021 1.450 1.460 1.410 1.450 1,833 +0.05(+3.57%)
Aug 05, 2021 1.400 1.420 1.390 1.400 2,854 +0.00(+0.00%)
Aug 04, 2021 1.400 1.400 1.390 1.400 9,743 +0.00(+0.00%)
Aug 03, 2021 1.450 1.460 1.375 1.400 23,059 +0.02(+1.45%)
Aug 02, 2021 1.320 1.390 1.320 1.380 15,666 +0.04(+2.99%)
Jul 30, 2021 1.340 1.340 1.340 1.340 470 +0.09(+7.20%)
Jul 29, 2021 1.250 1.330 1.250 1.250 9,807 -0.05(-3.85%)
Jul 28, 2021 1.250 1.300 1.250 1.300 5,441 +0.02(+1.56%)
Jul 27, 2021 1.220 1.340 1.220 1.280 2,350 +0.03(+2.40%)
Jul 26, 2021 1.340 1.340 1.250 1.250 8,765 +0.02(+1.63%)
Jul 23, 2021 1.250 1.330 1.225 1.230 5,159 -0.11(-8.21%)
Jul 22, 2021 1.220 1.340 1.220 1.340 1,692 +0.03(+2.29%)
Jul 21, 2021 1.210 1.310 1.160 1.310 16,092 -0.03(-2.24%)
Jul 20, 2021 1.250 1.340 1.220 1.340 7,933 -0.03(-2.19%)
Jul 19, 2021 1.290 1.370 1.280 1.370 1,539 +0.07(+5.38%)
Jul 16, 2021 1.240 1.380 1.240 1.300 5,290 +0.03(+2.36%)
Jul 15, 2021 1.390 1.390 1.150 1.270 6,960 -0.07(-5.22%)
Jul 14, 2021 1.400 1.400 1.230 1.340 7,354 +0.03(+2.29%)
Jul 13, 2021 1.365 1.400 1.220 1.310 24,843 -0.07(-5.07%)
Jul 12, 2021 1.380 1.380 1.250 1.380 10,962 -0.02(-1.43%)
Jul 09, 2021 1.390 1.420 1.375 1.400 9,244 -0.01(-0.36%)
Jul 07, 2021 1.405 1.405 1.405 0 +0.03(+1.81%)
Jul 06, 2021 1.400 1.400 1.250 1.380 13,553 -0.06(-4.17%)
Jul 02, 2021 1.405 1.445 1.400 1.440 2,020 +0.06(+4.35%)
Jul 01, 2021 1.350 1.410 1.350 1.380 1,167 +0.03(+2.22%)
Jun 30, 2021 1.480 1.500 1.260 1.350 18,664 -0.14(-9.40%)
Jun 29, 2021 1.425 1.490 1.400 1.490 11,475 +0.04(+2.76%)
Jun 28, 2021 1.360 1.450 1.360 1.450 36,948 +0.09(+6.62%)
Jun 25, 2021 1.400 1.405 1.250 1.360 17,856 -0.01(-0.73%)
Jun 24, 2021 1.470 1.500 1.252 1.370 15,060 -0.05(-3.52%)
Jun 23, 2021 1.350 1.460 1.350 1.420 5,878 +0.07(+5.19%)
Jun 22, 2021 1.490 1.600 1.350 1.350 15,267 -0.14(-9.40%)
Jun 21, 2021 1.500 1.550 1.490 1.490 22,212 +0.14(+10.37%)
Jun 18, 2021 1.390 1.501 1.350 1.350 5,564 -0.03(-2.17%)
Jun 17, 2021 1.540 1.540 1.173 1.380 92,034 -0.14(-9.21%)
Jun 16, 2021 1.540 1.540 1.463 1.520 10,553 -0.02(-1.30%)
Jun 15, 2021 1.540 1.540 1.540 1.540 400 -0.01(-0.65%)
Jun 14, 2021 1.440 1.550 1.440 1.550 3,220 +0.11(+7.64%)
Jun 11, 2021 1.440 1.440 1.440 1.440 256 -0.03(-2.04%)
Jun 10, 2021 1.470 1.470 1.400 1.470 2,302 +0.04(+2.80%)
Jun 09, 2021 1.540 1.540 1.280 1.430 4,918 -0.09(-5.92%)
Jun 08, 2021 1.430 1.540 1.200 1.520 8,393 +0.09(+6.29%)
Jun 07, 2021 1.430 1.430 1.430 1.430 214 +0.08(+5.93%)
Jun 04, 2021 1.270 1.400 1.270 1.350 5,202 +0.06(+4.65%)
Jun 03, 2021 1.440 1.440 1.290 1.290 7,786 -0.15(-10.42%)
Jun 02, 2021 1.400 1.440 1.317 1.440 1,685 +0.05(+3.60%)
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.