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 (%)
Mar 31, 2016 0.8000 0.8001 0.7970 0.8000 3,600 -0.10(-11.11%)
Mar 30, 2016 0.9000 0.9000 0.9000 0.9000 4,042 +0.00(+0.00%)
Mar 29, 2016 0.8800 0.9000 0.8800 0.9000 1,050 +0.00(+0.00%)
Mar 28, 2016 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Mar 23, 2016 0.9000 0.9000 0.9000 0 +0.09(+11.11%)
Mar 22, 2016 0.9010 0.9010 0.8100 0.8100 3,700 -0.10(-10.99%)
Mar 21, 2016 0.9010 0.9900 0.9010 0.9100 3,300 +0.01(+1.00%)
Mar 18, 2016 0.9300 0.9300 0.9010 0.9010 2,600 -0.10(-9.90%)
Mar 16, 2016 1.000 1.000 1.000 0 +0.02(+1.73%)
Mar 15, 2016 0.9830 0.9830 0.9830 0.9830 300 +0.02(+2.40%)
Mar 09, 2016 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Mar 07, 2016 0.9600 0.9600 0.9600 0 -0.00(-0.31%)
Mar 04, 2016 0.9630 0.9630 0.9630 0.9630 700 -0.01(-1.38%)
Mar 03, 2016 0.9390 0.9765 0.9390 0.9765 3,365 +0.00(+0.00%)
Mar 02, 2016 0.9000 0.9765 0.8550 0.9765 2,100 -0.01(-1.36%)
Feb 26, 2016 0.9900 0.9900 0.9900 0 +0.01(+1.02%)
Feb 25, 2016 0.9800 0.9800 0.9800 0.9800 542 -0.00(-0.31%)
Feb 23, 2016 0.9830 0.9830 0.9830 0 +0.03(+3.15%)
Feb 17, 2016 0.9530 0.9530 0.9530 0 +0.00(+0.00%)
Feb 16, 2016 0.9400 0.9530 0.9400 0.9530 4,697 -0.03(-3.05%)
Feb 12, 2016 0.9830 0.9830 0.9830 0 -0.01(-0.62%)
Feb 10, 2016 0.9891 0.9891 0.9891 0 +0.00(+0.47%)
Feb 09, 2016 0.9845 0.9845 0.9845 0.9845 1,000 -0.01(-0.56%)
Feb 08, 2016 0.9900 0.9900 0.9900 0.9900 1,475 +0.00(+0.00%)
Feb 04, 2016 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Feb 02, 2016 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Feb 01, 2016 0.9900 0.9900 0.9900 0.9900 100 +0.01(+0.92%)
Jan 28, 2016 0.9810 0.9810 0.9810 0 -0.01(-0.91%)
Jan 27, 2016 0.9900 0.9900 0.9900 0.9900 1,000 +0.00(+0.00%)
Jan 26, 2016 0.9520 0.9900 0.9520 0.9900 14,500 +0.04(+3.99%)
Jan 25, 2016 0.9520 0.9520 0.9520 0.9520 1,000 +0.00(+0.11%)
Jan 22, 2016 0.9510 0.9510 0.9510 0.9510 1,302 +0.01(+0.74%)
Jan 21, 2016 0.9440 0.9440 0.9440 0.9440 750 +0.01(+1.51%)
Jan 20, 2016 0.8400 0.9300 0.8400 0.9300 8,600 -0.02(-2.11%)
Jan 19, 2016 0.9500 0.9500 0.9500 0.9500 225 +0.00(+0.00%)
Jan 15, 2016 0.9500 0.9500 0.9500 0 +0.04(+4.97%)
Jan 14, 2016 0.9050 0.9050 0.9050 0.9050 1,000 -0.01(-0.55%)
Jan 13, 2016 0.9100 0.9100 0.9100 0.9100 160 -0.07(-7.13%)
Jan 12, 2016 0.9400 0.9799 0.9250 0.9799 18,207 +0.07(+8.28%)
Jan 11, 2016 0.7800 0.9050 0.7800 0.9050 3,225 +0.10(+12.98%)
Jan 08, 2016 0.9500 0.9500 0.8010 0.8010 13,939 +0.00(+0.13%)
Jan 07, 2016 0.8500 0.9499 0.8000 0.8000 5,715 -0.15(-15.79%)
Jan 06, 2016 0.8500 0.9500 0.8351 0.9500 8,025 +0.18(+23.39%)
Jan 05, 2016 0.7609 0.7699 0.7609 0.7699 700 +0.10(+14.74%)
Jan 04, 2016 0.8000 0.8000 0.6710 0.6710 5,880 -0.07(-9.57%)
Dec 31, 2015 0.7420 0.7420 0.7420 0 -0.06(-7.25%)
Dec 30, 2015 0.9000 0.9000 0.8000 0.8000 7,133 +0.00(+0.00%)
Dec 29, 2015 0.8500 0.8700 0.8000 0.8000 24,160 -0.10(-11.11%)
Dec 28, 2015 0.9000 0.9000 0.9000 0.9000 115 +0.05(+5.88%)
Dec 24, 2015 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Dec 23, 2015 0.8300 0.9000 0.8300 0.9000 6,000 +0.09(+10.43%)
Dec 22, 2015 0.8780 0.9900 0.8150 0.8150 7,100 -0.18(-17.68%)
Dec 21, 2015 0.9900 0.9900 0.9900 0.9900 150 +0.04(+4.21%)
Dec 18, 2015 0.9500 0.9500 0.9500 0.9500 5,000 -0.03(-2.56%)
Dec 16, 2015 0.9750 0.9750 0.9750 11 +0.01(+0.52%)
Dec 15, 2015 0.9750 0.9750 0.9700 0.9700 10,640 -0.01(-0.51%)
Dec 14, 2015 0.9750 0.9750 0.9750 0.9750 1,100 -0.03(-2.50%)
Dec 11, 2015 0.9600 1.000 0.9600 1.000 48,885 +0.08(+8.70%)
Dec 09, 2015 0.9200 0.9200 0.9200 0 -0.08(-8.00%)
Dec 03, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 02, 2015 0.9700 1.000 0.9700 1.000 3,000 +0.00(+0.00%)
Nov 25, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 24, 2015 1.000 1.000 1.000 1.000 300 +0.04(+4.17%)
Nov 23, 2015 0.9600 0.9600 0.9600 0.9600 1,000 +0.03(+3.23%)
Nov 18, 2015 0.9300 0.9300 0.9300 0 -0.06(-6.06%)
Nov 17, 2015 1.000 1.000 0.9900 0.9900 8,600 +0.07(+7.61%)
Nov 16, 2015 0.9200 0.9200 0.9200 0.9200 4,000 -0.08(-8.00%)
Nov 13, 2015 0.9250 1.000 0.9250 1.000 8,500 +0.07(+8.11%)
Nov 11, 2015 0.9250 0.9250 0.9250 0 -0.02(-2.63%)
Nov 10, 2015 0.9400 0.9500 0.9000 0.9500 5,323 -0.05(-5.00%)
Nov 03, 2015 1.000 1.000 1.000 0 +0.03(+3.09%)
Nov 02, 2015 0.9700 0.9800 0.9100 0.9700 4,620 +0.01(+1.04%)
Oct 30, 2015 0.9300 0.9600 0.9300 0.9600 9,800 +0.04(+4.35%)
Oct 28, 2015 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Oct 27, 2015 0.9200 0.9200 0.9200 0.9200 2,100 +0.00(+0.00%)
Oct 26, 2015 0.9090 0.9200 0.9090 0.9200 4,000 +0.01(+0.55%)
Oct 22, 2015 0.9150 0.9150 0.9150 0 +0.02(+1.67%)
Oct 21, 2015 0.9200 0.9200 0.9000 0.9000 1,650 -0.02(-2.17%)
Oct 19, 2015 0.9200 0.9200 0.9200 38 -0.06(-6.12%)
Oct 15, 2015 0.9800 0.9800 0.9800 0 +0.03(+3.16%)
Oct 14, 2015 0.9450 0.9500 0.9450 0.9500 200 +0.00(+0.11%)
Oct 13, 2015 0.9000 0.9490 0.9000 0.9490 7,301 +0.05(+5.44%)
Oct 09, 2015 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Oct 07, 2015 1.000 1.000 1.000 0 +0.01(+1.01%)
Oct 06, 2015 0.9900 0.9900 0.9900 0.9900 1,653 +0.01(+1.02%)
Oct 05, 2015 0.9790 1.000 0.9790 0.9800 19,992 -0.02(-2.00%)
Sep 28, 2015 1.000 1.000 1.000 0 +0.12(+13.64%)
Sep 25, 2015 0.8800 0.8800 0.8800 0.8800 17,901 -0.07(-7.37%)
Sep 24, 2015 0.9800 0.9800 0.9500 0.9500 2,434 -0.07(-6.86%)
Sep 23, 2015 1.020 1.020 1.020 1.020 1,570 +0.02(+2.00%)
Sep 22, 2015 1.017 1.020 1.000 1.000 5,398 -0.02(-1.96%)
Sep 21, 2015 1.010 1.020 1.010 1.020 1,493 +0.01(+0.99%)
Sep 18, 2015 1.000 1.020 1.000 1.010 4,543 -0.01(-0.98%)
Sep 17, 2015 0.9800 1.020 0.9800 1.020 10,596 +0.04(+4.08%)
Sep 16, 2015 0.9200 0.9800 0.9000 0.9800 8,800 +0.06(+6.52%)
Sep 15, 2015 0.9200 0.9260 0.7511 0.9200 2,358 +0.00(+0.00%)
Sep 14, 2015 0.9200 0.9200 0.9200 0.9200 1,100 +0.00(+0.00%)
Sep 11, 2015 0.9200 0.9200 0.9200 0.9200 400 -0.09(-8.91%)
Sep 08, 2015 1.010 1.010 1.010 0 +0.25(+32.89%)
Sep 04, 2015 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Sep 03, 2015 0.7000 0.7500 0.7000 0.7500 1,873 +0.00(+0.00%)
Sep 02, 2015 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
Sep 01, 2015 0.7100 0.7500 0.6700 0.7500 2,200 +0.00(+0.00%)
Aug 31, 2015 0.7460 0.7500 0.7460 0.7500 5,500 +0.04(+5.63%)
Aug 27, 2015 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Aug 25, 2015 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Aug 21, 2015 0.7500 0.7500 0.7500 0 -0.06(-7.41%)
Aug 20, 2015 0.8500 0.8500 0.7501 0.8100 2,760 -0.04(-4.71%)
Aug 19, 2015 0.8600 0.8600 0.8500 0.8500 5,990 -0.01(-1.16%)
Aug 18, 2015 0.8600 0.8600 0.8600 0.8600 200 -0.05(-5.49%)
Aug 14, 2015 0.9100 0.9100 0.9100 0 +0.02(+2.25%)
Aug 13, 2015 0.8900 0.8900 0.8900 0.8900 2,500 +0.00(+0.00%)
Aug 12, 2015 0.8900 0.8900 0.8900 0.8900 3,900 +0.00(+0.00%)
Aug 11, 2015 1.000 1.000 0.8900 0.8900 1,766 -0.02(-1.66%)
Aug 10, 2015 0.9050 0.9050 0.9050 0.9050 497 -0.03(-3.72%)
Aug 05, 2015 0.9400 0.9400 0.9400 0 +0.02(+2.40%)
Aug 04, 2015 0.8900 0.9180 0.8900 0.9180 1,800 -0.01(-1.50%)
Jul 30, 2015 0.9320 0.9320 0.9320 0 -0.07(-6.80%)
Jul 27, 2015 1.000 1.000 1.000 0 -0.09(-8.26%)
Jul 24, 2015 0.9350 1.090 0.9350 1.090 11,505 +0.15(+15.96%)
Jul 23, 2015 0.9000 0.9400 0.8500 0.9400 6,341 +0.04(+4.44%)
Jul 22, 2015 0.9000 0.9000 0.9000 0.9000 1,998 +0.04(+4.65%)
Jul 17, 2015 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Jul 16, 2015 0.8240 0.9400 0.8000 0.9000 19,650 +0.13(+16.88%)
Jul 15, 2015 0.7200 0.8900 0.5178 0.7700 50,800 -0.03(-3.75%)
Jul 14, 2015 0.9900 1.020 0.7801 0.8000 14,785 -0.09(-10.11%)
Jul 13, 2015 1.025 1.025 0.7600 0.8900 20,945 -0.10(-10.01%)
Jul 10, 2015 1.190 1.190 0.9000 0.9890 42,305 -0.24(-19.59%)
Jul 09, 2015 1.150 1.230 1.150 1.230 6,900 +0.10(+8.85%)
Jul 08, 2015 1.141 1.141 1.130 1.130 1,150 -0.03(-2.59%)
Jul 07, 2015 1.125 1.160 1.125 1.160 1,150 -0.01(-0.85%)
Jul 06, 2015 1.270 1.270 1.150 1.170 4,025 -0.01(-0.85%)
Jul 02, 2015 1.180 1.180 1.180 0 +0.03(+2.61%)
Jul 01, 2015 1.150 1.150 1.150 1.150 3,131 +0.01(+0.88%)
Jun 30, 2015 1.144 1.200 1.140 1.140 2,869 +0.01(+0.71%)
Jun 29, 2015 1.200 1.200 1.080 1.132 5,000 +0.01(+1.07%)
Jun 26, 2015 1.140 1.140 1.120 1.120 3,500 -0.08(-6.67%)
Jun 25, 2015 1.140 1.200 1.140 1.200 7,825 +0.06(+5.26%)
Jun 24, 2015 1.123 1.140 1.120 1.140 2,200 -0.01(-0.87%)
Jun 23, 2015 1.290 1.290 1.150 1.150 3,725 +0.00(+0.00%)
Jun 22, 2015 1.150 1.150 1.150 1.150 3,118 +0.03(+2.68%)
Jun 19, 2015 1.460 1.460 1.120 1.120 19,807 -0.08(-6.67%)
Jun 17, 2015 1.200 1.200 1.200 0 -0.07(-5.51%)
Jun 15, 2015 1.270 1.270 1.270 0 +0.05(+4.10%)
Jun 12, 2015 1.220 1.220 1.200 1.220 5,800 +0.00(+0.00%)
Jun 11, 2015 1.220 1.220 1.200 1.220 11,177 +0.00(+0.00%)
Jun 10, 2015 1.220 1.220 1.220 1.220 7,032 -0.01(-0.57%)
Jun 09, 2015 1.250 1.250 1.160 1.227 7,506 -0.01(-0.81%)
Jun 08, 2015 1.290 1.290 1.220 1.237 4,159 -0.05(-4.11%)
Jun 05, 2015 1.300 1.300 1.280 1.290 2,663 -0.01(-0.77%)
Jun 04, 2015 1.270 1.302 1.270 1.300 5,999 +0.03(+2.36%)
Jun 02, 2015 1.270 1.270 1.270 0 -0.08(-5.93%)
Jun 01, 2015 1.200 1.350 1.200 1.350 9,300 +0.23(+20.54%)
May 29, 2015 1.300 1.300 1.120 1.120 2,849 -0.18(-13.85%)
May 27, 2015 1.300 1.300 1.300 0 +0.00(+0.00%)
May 26, 2015 0.8954 1.330 0.8954 1.300 6,680 -0.03(-2.26%)
May 22, 2015 1.330 1.330 1.330 0 +0.19(+16.67%)
May 21, 2015 1.300 1.300 0.9500 1.140 19,216 -0.14(-10.94%)
May 20, 2015 1.278 1.321 1.278 1.280 2,325 -0.04(-3.03%)
May 19, 2015 1.320 1.330 1.320 1.320 1,882 +0.02(+1.54%)
May 18, 2015 1.310 1.330 1.300 1.300 5,410 -0.04(-2.99%)
May 15, 2015 1.290 1.400 1.290 1.340 24,399 +0.09(+7.20%)
May 13, 2015 1.250 1.250 1.250 0 +0.05(+4.17%)
May 12, 2015 1.250 1.250 1.200 1.200 10,740 -0.07(-5.51%)
May 11, 2015 1.200 1.300 1.200 1.270 4,000 +0.07(+5.83%)
May 08, 2015 1.200 1.200 1.200 1.200 500 +0.00(+0.00%)
May 06, 2015 1.200 1.200 1.200 0 +0.00(+0.00%)
May 05, 2015 1.250 1.250 1.200 1.200 3,086 +0.00(+0.00%)
May 04, 2015 1.200 1.200 1.200 1.200 823 +0.00(+0.00%)
May 01, 2015 1.200 1.200 1.150 1.200 3,150 +0.00(+0.00%)
Apr 30, 2015 1.300 1.300 1.194 1.200 10,001 -0.10(-7.69%)
Apr 29, 2015 1.090 1.300 1.020 1.300 19,985 +0.21(+19.27%)
Apr 28, 2015 1.080 1.110 1.080 1.090 13,589 -0.03(-2.68%)
Apr 27, 2015 1.100 1.120 1.100 1.120 2,770 +0.02(+1.82%)
Apr 24, 2015 1.135 1.150 1.100 1.100 2,000 -0.06(-5.17%)
Apr 23, 2015 1.160 1.210 1.160 1.160 7,827 -0.05(-4.13%)
Apr 22, 2015 1.200 1.210 1.160 1.210 18,648 +0.05(+4.31%)
Apr 21, 2015 1.147 1.250 1.117 1.160 31,178 +0.04(+3.57%)
Apr 20, 2015 1.160 1.250 1.020 1.120 34,151 -0.04(-3.45%)
Apr 17, 2015 1.300 1.300 1.160 1.160 6,380 +0.01(+0.87%)
Apr 16, 2015 1.250 1.250 1.150 1.150 15,212 -0.09(-7.26%)
Apr 15, 2015 1.000 1.250 1.000 1.240 28,986 +0.22(+21.57%)
Apr 14, 2015 0.8100 1.020 0.8100 1.020 11,725 +0.02(+2.00%)
Apr 13, 2015 0.9000 1.000 0.8001 1.000 13,620 +0.15(+17.65%)
Apr 10, 2015 0.6999 0.8500 0.6999 0.8500 20,032 +0.15(+21.45%)
Apr 08, 2015 0.6999 0.6999 0.6999 0 +0.05(+7.68%)
Apr 07, 2015 0.6800 0.6800 0.6500 0.6500 5,300 -0.03(-4.41%)
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.