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, 2023 1.100 1.150 1.040 1.080 10,800 -0.07(-6.09%)
Aug 30, 2023 1.150 1.150 1.150 1.150 150 +0.00(+0.00%)
Aug 29, 2023 1.080 1.190 1.050 1.150 6,700 +0.06(+5.50%)
Aug 28, 2023 1.090 1.160 1.090 1.090 14,850 -0.01(-0.91%)
Aug 25, 2023 1.050 1.125 1.050 1.100 17,852 +0.01(+0.46%)
Aug 24, 2023 1.155 1.163 1.050 1.095 15,281 -0.07(-6.41%)
Aug 23, 2023 1.170 1.170 1.170 1.170 216 -0.03(-2.50%)
Aug 22, 2023 1.175 1.200 1.150 1.200 1,800 +0.05(+4.35%)
Aug 18, 2023 1.150 70 -0.05(-4.17%)
Aug 17, 2023 1.205 1.205 1.200 1.200 205 -0.02(-1.64%)
Aug 16, 2023 1.200 1.225 1.200 1.220 8,900 +0.04(+3.17%)
Aug 15, 2023 1.100 1.200 1.100 1.183 34,666 +0.02(+1.50%)
Aug 14, 2023 1.120 1.165 1.060 1.165 305 +0.06(+5.91%)
Aug 11, 2023 1.110 1.110 1.100 1.100 9,323 +0.00(+0.00%)
Aug 10, 2023 1.140 1.140 1.100 1.100 5,001 -0.12(-9.84%)
Aug 09, 2023 1.120 1.220 1.120 1.220 8,215 +0.00(+0.00%)
Aug 08, 2023 1.160 1.220 1.160 1.220 2,216 +0.02(+2.09%)
Aug 07, 2023 1.220 1.230 1.150 1.195 5,011 -0.01(-1.24%)
Aug 03, 2023 1.210 0 +0.01(+0.83%)
Aug 02, 2023 1.100 1.200 1.080 1.200 22,215 +0.05(+4.35%)
Aug 01, 2023 1.150 1.170 1.150 1.150 317 +0.01(+1.32%)
Jul 31, 2023 1.132 1.170 1.100 1.135 8,101 -0.05(-4.62%)
Jul 28, 2023 1.120 1.210 1.050 1.190 28,282 +0.14(+13.33%)
Jul 27, 2023 1.200 1.200 1.050 1.050 7,235 -0.15(-12.50%)
Jul 26, 2023 1.150 1.200 1.150 1.200 1,367 +0.05(+4.35%)
Jul 25, 2023 1.180 1.190 1.150 1.150 8,200 +0.00(+0.17%)
Jul 24, 2023 1.130 1.150 1.130 1.148 2,610 +0.02(+2.04%)
Jul 21, 2023 1.000 1.150 1.000 1.125 11,176 +0.14(+13.64%)
Jul 20, 2023 1.050 1.050 0.9700 0.9900 6,606 +0.02(+2.06%)
Jul 19, 2023 0.9700 0.9700 0.9660 0.9700 4,326 +0.01(+1.04%)
Jul 18, 2023 0.9700 1.086 0.9600 0.9600 31,065 -0.09(-8.57%)
Jul 17, 2023 1.050 1.060 1.000 1.050 8,903 +0.04(+4.22%)
Jul 14, 2023 1.190 1.190 0.9000 1.008 26,144 -0.09(-8.41%)
Jul 13, 2023 1.090 1.177 1.000 1.100 47,319 +0.02(+1.85%)
Jul 12, 2023 1.155 1.155 1.080 1.080 13,525 -0.11(-9.24%)
Jul 10, 2023 1.190 0 +0.06(+5.31%)
Jul 07, 2023 1.170 1.170 1.080 1.130 1,450 -0.03(-2.59%)
Jul 06, 2023 1.180 1.180 1.160 1.160 3,500 -0.02(-1.69%)
Jul 05, 2023 1.230 1.235 1.180 1.180 10,655 -0.03(-2.48%)
Jul 03, 2023 1.240 1.240 1.210 1.210 2,740 -0.03(-2.42%)
Jun 30, 2023 1.240 1.260 1.220 1.240 11,841 +0.00(+0.00%)
Jun 28, 2023 1.240 127 +0.04(+3.33%)
Jun 27, 2023 1.230 1.230 1.200 1.200 1,310 -0.03(-2.44%)
Jun 26, 2023 1.230 1.230 1.200 1.230 4,218 +0.00(+0.00%)
Jun 23, 2023 1.238 1.238 1.230 1.230 600 +0.00(+0.00%)
Jun 22, 2023 1.220 1.235 1.220 1.230 8,829 -0.01(-0.81%)
Jun 21, 2023 1.175 1.240 1.175 1.240 8,237 +0.08(+6.90%)
Jun 20, 2023 1.160 1.160 1.160 1.160 1,350 +0.00(+0.00%)
Jun 16, 2023 1.150 1.160 1.090 1.160 30,043 +0.01(+0.87%)
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.