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 (%)
Sep 30, 2019 0.5759 0.5759 0.5759 0.5759 206 -0.00(-0.02%)
Sep 27, 2019 0.4570 0.5760 0.4500 0.5760 23,400 +0.03(+4.73%)
Sep 26, 2019 0.5800 0.5800 0.5100 0.5500 13,700 -0.03(-5.17%)
Sep 25, 2019 0.6100 0.6100 0.5800 0.5800 2,831 -0.02(-3.33%)
Sep 24, 2019 0.6000 0.6000 0.5800 0.6000 5,200 -0.02(-3.23%)
Sep 23, 2019 0.6572 0.6572 0.5850 0.6200 7,443 +0.00(+0.00%)
Sep 20, 2019 0.5850 0.6200 0.5850 0.6200 10,400 +0.02(+3.33%)
Sep 19, 2019 0.6000 0.6000 0.6000 0.6000 437 +0.00(+0.00%)
Sep 17, 2019 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Sep 16, 2019 0.6200 0.6200 0.6200 0.6200 2,228 +0.01(+1.97%)
Sep 13, 2019 0.6789 0.6789 0.6000 0.6080 8,600 +0.02(+3.05%)
Sep 12, 2019 0.5000 0.6799 0.5000 0.5900 38,258 +0.10(+20.41%)
Sep 11, 2019 0.4600 0.4900 0.4500 0.4900 16,633 -0.01(-2.00%)
Sep 10, 2019 0.5100 0.5100 0.5000 0.5000 1,300 +0.02(+4.17%)
Sep 09, 2019 0.5000 0.5000 0.4800 0.4800 5,528 -0.02(-4.00%)
Sep 06, 2019 0.4500 0.5000 0.4500 0.5000 28,500 -0.05(-9.09%)
Sep 03, 2019 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Aug 29, 2019 0.5000 0.5000 0.5000 0 -0.06(-9.91%)
Aug 28, 2019 0.4700 0.5550 0.4500 0.5550 16,250 +0.07(+13.27%)
Aug 27, 2019 0.4785 0.4900 0.4600 0.4900 2,600 -0.01(-1.01%)
Aug 26, 2019 0.4950 0.4950 0.4950 7 +0.00(+0.00%)
Aug 23, 2019 0.4600 0.4950 0.4600 0.4950 600 +0.00(+0.00%)
Aug 22, 2019 0.5299 0.5299 0.4600 0.4950 2,492 -0.03(-6.59%)
Aug 21, 2019 0.5299 0.5299 0.5299 0.5299 250 +0.02(+3.90%)
Aug 20, 2019 0.4700 0.5100 0.4700 0.5100 1,600 +0.01(+2.00%)
Aug 19, 2019 0.4700 0.5000 0.4700 0.5000 1,700 -0.01(-0.99%)
Aug 16, 2019 0.4710 0.5050 0.4710 0.5050 1,200 -0.04(-6.48%)
Aug 15, 2019 0.5400 0.5400 0.4550 0.5400 8,740 +0.00(+0.00%)
Aug 14, 2019 0.5400 0.5400 0.5400 0.5400 1,000 +0.01(+1.89%)
Aug 13, 2019 0.5150 0.5400 0.5100 0.5300 4,925 +0.04(+8.16%)
Aug 12, 2019 0.5400 0.5400 0.4900 0.4900 4,936 -0.02(-3.94%)
Aug 09, 2019 0.5000 0.5101 0.4801 0.5101 3,200 -0.04(-7.25%)
Aug 08, 2019 0.5500 0.5500 0.5105 0.5500 5,000 +0.08(+15.79%)
Aug 07, 2019 0.4600 0.4799 0.4500 0.4750 3,564 -0.05(-8.65%)
Aug 06, 2019 0.5497 0.5498 0.5200 0.5200 3,250 +0.01(+1.96%)
Aug 05, 2019 0.5079 0.5100 0.4500 0.5100 15,073 +0.02(+3.13%)
Aug 02, 2019 0.5900 0.5900 0.4101 0.4945 63,800 -0.10(-16.19%)
Aug 01, 2019 0.5900 0.5900 0.5900 0.5900 1,500 +0.07(+14.56%)
Jul 31, 2019 0.4900 0.5325 0.4900 0.5150 8,800 -0.04(-6.36%)
Jul 30, 2019 0.5500 0.5500 0.5500 0.5500 502 +0.00(+0.00%)
Jul 29, 2019 0.5400 0.5600 0.5201 0.5500 19,675 +0.01(+1.85%)
Jul 26, 2019 0.5000 0.5400 0.5000 0.5400 5,200 +0.04(+8.00%)
Jul 25, 2019 0.4510 0.5180 0.4500 0.5000 10,376 -0.02(-3.85%)
Jul 24, 2019 0.5200 0.5600 0.4800 0.5200 3,632 +0.00(+0.00%)
Jul 23, 2019 0.4800 0.5200 0.4800 0.5200 2,100 -0.04(-7.14%)
Jul 22, 2019 0.5840 0.5840 0.4800 0.5600 590 +0.08(+16.67%)
Jul 19, 2019 0.5980 0.5980 0.4800 0.4800 2,500 -0.08(-14.29%)
Jul 18, 2019 0.5600 0.5600 0.5600 2 +0.00(+0.00%)
Jul 17, 2019 0.6000 0.6000 0.4800 0.5600 7,700 +0.00(+0.00%)
Jul 16, 2019 0.5600 0.5600 0.5600 0.5600 100 +0.04(+7.69%)
Jul 15, 2019 0.5250 0.5650 0.5200 0.5200 13,667 +0.04(+8.33%)
Jul 12, 2019 0.6100 0.6100 0.4800 0.4800 24,200 -0.12(-20.00%)
Jul 11, 2019 0.7498 0.7498 0.6000 0.6000 3,700 -0.04(-6.25%)
Jul 10, 2019 0.7000 0.7000 0.6299 0.6400 13,605 +0.01(+1.59%)
Jul 09, 2019 0.6300 0.6300 0.6300 0.6300 3,500 +0.03(+5.00%)
Jul 08, 2019 0.6400 0.6400 0.6000 0.6000 2,200 -0.10(-14.22%)
Jul 03, 2019 0.6995 0.6995 0.6995 0 +0.06(+8.70%)
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.