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

Bion Environmental Technologies (OP: BNET )

0.6600 +0.0300 (+4.76%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 13, 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 (%)
Dec 31, 2021 1.150 1.270 1.150 1.270 3,954 +0.09(+7.63%)
Dec 30, 2021 1.180 1.180 1.130 1.180 4,400 +0.00(+0.00%)
Dec 29, 2021 1.120 1.220 1.120 1.180 22,171 -0.07(-5.60%)
Dec 28, 2021 1.110 1.280 1.110 1.250 7,658 +0.10(+8.46%)
Dec 27, 2021 1.300 1.340 1.050 1.153 45,453 -0.15(-11.35%)
Dec 23, 2021 1.096 1.300 1.096 1.300 3,881 +0.17(+15.04%)
Dec 22, 2021 1.000 1.200 0.8050 1.130 19,043 +0.08(+7.62%)
Dec 21, 2021 1.220 1.220 0.9801 1.050 17,496 -0.19(-15.29%)
Dec 20, 2021 1.290 1.290 1.240 1.240 912 -0.04(-3.16%)
Dec 17, 2021 1.240 1.320 1.240 1.280 1,905 -0.04(-3.03%)
Dec 16, 2021 1.330 1.348 1.310 1.320 23,884 +0.00(+0.00%)
Dec 15, 2021 1.330 1.330 1.320 1.320 2,957 +0.02(+1.54%)
Dec 14, 2021 1.300 1.310 1.300 1.300 5,209 +0.02(+1.56%)
Dec 13, 2021 1.280 1.280 1.280 1.280 2,511 +0.01(+0.79%)
Dec 10, 2021 1.270 1.270 1.270 1.270 125 -0.06(-4.22%)
Dec 09, 2021 1.335 1.350 1.326 1.326 1,966 +0.03(+2.00%)
Dec 08, 2021 1.300 1.300 1.260 1.300 2,150 +0.00(+0.00%)
Dec 07, 2021 1.250 1.300 1.250 1.300 2,265 -0.05(-3.70%)
Dec 03, 2021 1.350 1.350 1.350 0 +0.06(+4.65%)
Dec 02, 2021 1.390 1.390 1.100 1.290 51,142 -0.11(-7.86%)
Dec 01, 2021 1.400 1.400 1.400 1.400 1,000 -0.05(-3.45%)
Nov 30, 2021 1.450 1.450 1.450 1.450 355 +0.07(+5.07%)
Nov 29, 2021 1.390 1.390 1.300 1.380 7,622 -0.15(-9.80%)
Nov 26, 2021 1.500 1.530 1.390 1.530 1,303 +0.00(+0.00%)
Nov 24, 2021 1.600 1.600 1.465 1.530 1,098 +0.15(+10.87%)
Nov 23, 2021 1.400 1.400 1.380 1.380 6,760 -0.02(-1.43%)
Nov 22, 2021 1.430 1.450 1.400 1.400 8,407 -0.05(-3.45%)
Nov 19, 2021 1.490 1.500 1.450 1.450 2,600 -0.05(-3.33%)
Nov 18, 2021 1.400 1.500 1.450 1.500 9,254 +0.11(+7.91%)
Nov 17, 2021 1.400 1.630 1.390 1.390 26,358 +0.02(+1.46%)
Nov 16, 2021 1.390 1.390 1.370 1.370 802 -0.01(-1.08%)
Nov 15, 2021 1.480 1.480 1.385 1.385 5,513 -0.01(-1.07%)
Nov 12, 2021 1.400 1.400 1.400 1.400 1,655 -0.08(-5.41%)
Nov 11, 2021 1.400 1.480 1.400 1.480 9,899 +0.00(+0.00%)
Nov 09, 2021 1.420 1.480 1.400 1.480 6,336 +0.06(+4.23%)
Nov 08, 2021 1.390 1.420 1.350 1.420 9,744 +0.00(+0.00%)
Nov 05, 2021 1.420 1.450 1.390 1.420 1,810 -0.01(-0.70%)
Nov 04, 2021 1.390 1.430 1.390 1.430 600 -0.06(-4.03%)
Nov 03, 2021 1.440 1.490 1.390 1.490 500 +0.04(+2.76%)
Nov 02, 2021 1.500 1.500 1.390 1.450 12,004 +0.07(+5.45%)
Nov 01, 2021 1.425 1.395 1.375 1.375 8,098 -0.02(-1.43%)
Oct 29, 2021 1.500 1.500 1.330 1.395 9,540 -0.10(-7.00%)
Oct 28, 2021 1.390 1.500 1.390 1.500 3,943 +0.13(+9.49%)
Oct 27, 2021 1.390 1.370 1.317 1.370 16,955 -0.02(-1.44%)
Oct 26, 2021 1.590 1.390 29,840 -0.10(-6.71%)
Oct 25, 2021 1.500 1.600 1.480 1.490 5,970 +0.00(+0.00%)
Oct 22, 2021 1.415 1.490 1.380 1.490 10,438 +0.04(+2.76%)
Oct 21, 2021 1.550 1.600 1.450 1.450 19,628 -0.10(-6.45%)
Oct 20, 2021 1.510 1.550 1.510 1.550 3,650 +0.00(+0.00%)
Oct 19, 2021 1.530 1.550 1.530 1.550 2,263 +0.04(+2.31%)
Oct 18, 2021 1.500 1.515 1.490 1.515 2,148 -0.02(-0.98%)
Oct 15, 2021 1.550 1.560 1.500 1.530 11,716 -0.04(-2.55%)
Oct 14, 2021 1.550 1.640 1.510 1.570 8,371 +0.02(+1.29%)
Oct 13, 2021 1.640 1.640 1.500 1.550 1,750 +0.02(+0.98%)
Oct 12, 2021 1.540 1.546 1.500 1.535 2,900 -0.01(-0.32%)
Oct 11, 2021 1.510 1.559 1.500 1.540 3,970 -0.03(-1.91%)
Oct 08, 2021 1.590 1.660 1.500 1.570 2,998 -0.02(-1.26%)
Oct 07, 2021 1.590 1.590 1.590 1.590 1,000 +0.02(+1.27%)
Oct 06, 2021 1.580 1.620 1.500 1.570 5,456 -0.07(-4.27%)
Oct 05, 2021 1.500 1.640 1.500 1.640 6,924 +0.06(+3.80%)
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.