Skip to main content

Bion Environmental Technologies (OP: BNET )

0.9000 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.8800 0.9000 0.8800 0.9000 1,405 +0.00(+0.22%)
Mar 26, 2024 0.9000 0.9500 0.8980 0.8980 5,594 +0.02(+2.03%)
Mar 25, 2024 0.9500 0.9500 0.8220 0.8801 200,663 -0.07(-7.36%)
Mar 22, 2024 0.9900 1.005 0.9500 0.9500 26,520 -0.01(-1.04%)
Mar 21, 2024 1.020 1.020 0.9600 0.9600 3,205 -0.05(-4.95%)
Mar 20, 2024 0.9600 1.040 0.9600 1.010 6,779 +0.03(+3.06%)
Mar 19, 2024 1.020 1.020 0.9600 0.9800 9,500 -0.02(-2.00%)
Mar 18, 2024 1.010 1.010 0.9500 1.000 34,692 -0.08(-7.41%)
Mar 15, 2024 1.060 1.100 1.010 1.080 1,059 +0.07(+6.93%)
Mar 14, 2024 1.037 1.100 1.010 1.010 25,766 +0.00(+0.00%)
Mar 13, 2024 1.090 1.090 1.010 1.010 17,932 -0.08(-7.34%)
Mar 12, 2024 1.050 1.090 1.050 1.090 6,802 +0.04(+3.32%)
Mar 11, 2024 1.070 1.075 1.050 1.055 6,650 -0.05(-4.18%)
Mar 08, 2024 1.087 1.101 1.080 1.101 7,600 -0.01(-0.72%)
Mar 07, 2024 1.108 1.109 1.100 1.109 2,845 +0.03(+2.69%)
Mar 06, 2024 1.080 1.080 1.080 1.080 6,199 +0.00(+0.00%)
Mar 05, 2024 1.100 1.120 1.070 1.080 39,840 -0.02(-1.82%)
Mar 04, 2024 1.100 1.100 1.070 1.100 68,217 -0.02(-1.79%)
Mar 01, 2024 1.118 1.120 1.100 1.120 31,630 -0.00(-0.22%)
Feb 29, 2024 1.124 1.130 1.100 1.123 12,200 +0.00(+0.22%)
Feb 28, 2024 1.110 1.125 1.110 1.120 1,795 +0.00(+0.00%)
Feb 27, 2024 1.135 1.135 1.120 1.120 6,101 +0.00(+0.00%)
Feb 26, 2024 1.140 1.140 1.120 1.120 1,798 -0.03(-2.61%)
Feb 23, 2024 1.150 1.160 1.150 1.150 2,320 +0.00(+0.00%)
Feb 22, 2024 1.170 1.170 1.150 1.150 14,676 +0.00(+0.00%)
Feb 21, 2024 1.160 1.170 1.150 1.150 2,125 -0.02(-1.71%)
Feb 20, 2024 1.193 1.193 1.150 1.170 126,904 -0.03(-2.50%)
Feb 16, 2024 1.195 1.200 1.190 1.200 40,100 +0.00(+0.00%)
Feb 15, 2024 1.193 1.200 1.190 1.200 50,128 +0.01(+0.84%)
Feb 14, 2024 1.195 1.195 1.190 1.190 6,425 -0.01(-0.83%)
Feb 13, 2024 1.195 1.210 1.190 1.200 18,109 +0.00(+0.00%)
Feb 12, 2024 1.200 1.202 1.190 1.200 27,568 +0.01(+0.84%)
Feb 09, 2024 1.190 1.190 1.150 1.190 14,739 +0.00(+0.00%)
Feb 08, 2024 1.190 1.190 1.190 1.190 3,300 +0.00(+0.00%)
Feb 07, 2024 1.190 1.195 1.190 1.190 8,020 -0.01(-0.83%)
Feb 06, 2024 1.192 1.205 1.190 1.200 86,473 +0.01(+0.84%)
Feb 05, 2024 1.200 1.200 1.190 1.190 2,538 -0.01(-0.83%)
Feb 02, 2024 1.196 1.200 1.190 1.200 48,502 +0.01(+0.84%)
Feb 01, 2024 1.205 1.210 1.190 1.190 38,401 -0.01(-0.83%)
Jan 31, 2024 1.205 1.210 1.200 1.200 13,532 -0.01(-0.83%)
Jan 30, 2024 1.230 1.270 1.210 1.210 78,534 -0.06(-4.72%)
Jan 29, 2024 1.200 1.270 1.200 1.270 11,719 +0.06(+4.96%)
Jan 26, 2024 1.230 1.230 1.210 1.210 19,204 +0.00(+0.00%)
Jan 25, 2024 1.210 1.210 1.210 1.210 108 -0.02(-1.71%)
Jan 24, 2024 1.280 1.280 1.230 1.231 5,314 -0.05(-3.83%)
Jan 23, 2024 1.230 1.280 1.230 1.280 600 +0.07(+5.79%)
Jan 22, 2024 1.210 1.220 1.210 1.210 5,563 -0.04(-3.20%)
Jan 19, 2024 1.280 1.280 1.210 1.250 21,673 +0.03(+2.46%)
Jan 18, 2024 1.220 1.250 1.220 1.220 8,175 -0.03(-2.40%)
Jan 17, 2024 1.250 1.250 1.200 1.250 34,485 +0.03(+2.46%)
Jan 16, 2024 1.134 1.300 1.110 1.220 33,466 +0.14(+12.96%)
Jan 12, 2024 1.025 1.080 1.025 1.080 5,430 +0.04(+4.05%)
Jan 11, 2024 1.060 1.070 1.000 1.038 9,944 +0.03(+2.77%)
Jan 10, 2024 1.000 1.030 0.9950 1.010 7,500 +0.05(+5.21%)
Jan 09, 2024 0.9450 0.9800 0.9400 0.9600 8,900 +0.01(+1.37%)
Jan 08, 2024 0.9475 0.9475 0.9470 0.9470 2,190 +0.02(+1.83%)
Jan 05, 2024 0.9400 0.9400 0.9300 0.9300 2,025 +0.01(+0.54%)
Jan 04, 2024 0.9225 0.9500 0.9225 0.9250 2,848 +0.00(+0.38%)
Jan 03, 2024 0.9215 0.9215 0.9215 0.9215 1,000 -0.00(-0.25%)
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.