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 (%)
Dec 31, 2018 0.6750 0.7090 0.6500 0.6900 3,600 +0.04(+6.15%)
Dec 28, 2018 0.6800 0.7000 0.6500 0.6500 15,400 -0.05(-7.14%)
Dec 27, 2018 0.6900 0.7000 0.6900 0.7000 5,000 +0.00(+0.43%)
Dec 26, 2018 0.7150 0.7150 0.6800 0.6970 12,572 +0.00(+0.29%)
Dec 21, 2018 0.6950 0.6950 0.6950 0 +0.02(+3.73%)
Dec 20, 2018 0.7100 0.7200 0.6310 0.6700 6,340 -0.03(-4.29%)
Dec 19, 2018 0.7300 0.7300 0.7000 0.7000 18,200 +0.00(+0.00%)
Dec 18, 2018 0.6800 0.7000 0.6800 0.7000 16,500 +0.01(+1.45%)
Dec 14, 2018 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Dec 13, 2018 0.6700 0.6800 0.6700 0.6800 5,669 +0.01(+1.49%)
Dec 12, 2018 0.6500 0.6700 0.6500 0.6700 8,000 +0.04(+6.18%)
Dec 11, 2018 0.6350 0.6700 0.6255 0.6310 16,537 +0.01(+1.77%)
Dec 10, 2018 0.6200 0.6200 0.6200 0.6200 160 -0.02(-2.36%)
Dec 07, 2018 0.6200 0.6350 0.6200 0.6350 1,100 +0.02(+2.42%)
Dec 06, 2018 0.6370 0.6370 0.6200 0.6200 515 -0.02(-2.61%)
Dec 04, 2018 0.6110 0.6366 0.6110 0.6366 200 -0.00(-0.14%)
Dec 03, 2018 0.6375 0.6375 0.6375 0.6375 100 -0.02(-3.29%)
Nov 30, 2018 0.5600 0.6592 0.5450 0.6592 10,700 +0.10(+17.71%)
Nov 29, 2018 0.5600 0.5600 0.5600 0.5600 175 +0.00(+0.00%)
Nov 28, 2018 0.5500 0.5750 0.5500 0.5600 1,300 -0.05(-8.20%)
Nov 26, 2018 0.6100 0.6100 0.6100 0 -0.06(-8.68%)
Nov 20, 2018 0.6680 0.6680 0.6680 0 -0.00(-0.15%)
Nov 19, 2018 0.6690 0.6690 0.6690 10 +0.00(+0.00%)
Nov 16, 2018 0.6690 0.6690 0.6690 0.6690 100 +0.07(+11.50%)
Nov 15, 2018 0.6000 0.6000 0.6000 0.6000 6,038 -0.06(-9.09%)
Nov 14, 2018 0.6600 0.6600 0.6600 15 +0.00(+0.00%)
Nov 13, 2018 0.6500 0.6650 0.6500 0.6600 13,500 +0.01(+1.54%)
Nov 12, 2018 0.6000 0.6500 0.6000 0.6500 5,309 +0.04(+6.56%)
Nov 09, 2018 0.6000 0.6400 0.5300 0.6100 25,300 -0.02(-3.17%)
Nov 08, 2018 0.6000 0.6300 0.6000 0.6300 8,423 -0.02(-2.33%)
Nov 06, 2018 0.6450 0.6450 0.6450 0 +0.01(+0.78%)
Nov 05, 2018 0.6000 0.6400 0.6000 0.6400 30,150 +0.00(+0.00%)
Nov 02, 2018 0.6400 0.6400 0.6400 10 +0.00(+0.00%)
Nov 01, 2018 0.6400 0.6400 0.6000 0.6400 16,362 +0.01(+0.79%)
Oct 31, 2018 0.6350 0.6350 0.6350 0.6350 100 -0.02(-2.31%)
Oct 30, 2018 0.6200 0.6500 0.6200 0.6500 5,837 +0.03(+4.84%)
Oct 29, 2018 0.6200 0.6200 0.6200 0.6200 2,010 -0.08(-11.43%)
Oct 26, 2018 0.6000 0.7000 0.6000 0.7000 4,400 +0.00(+0.00%)
Oct 25, 2018 0.6300 0.7000 0.6000 0.7000 11,810 +0.01(+1.45%)
Oct 24, 2018 0.6900 0.6900 0.6900 0.6900 100 +0.01(+1.47%)
Oct 23, 2018 0.6800 0.6800 0.6800 9 +0.00(+0.00%)
Oct 22, 2018 0.6200 0.7100 0.6200 0.6800 340 +0.03(+4.62%)
Oct 19, 2018 0.6740 0.6740 0.6500 0.6500 1,100 +0.00(+0.00%)
Oct 18, 2018 0.7250 0.7250 0.6500 0.6500 15,734 +0.02(+3.17%)
Oct 17, 2018 0.6500 0.6500 0.6300 0.6300 10,000 -0.12(-16.00%)
Oct 16, 2018 0.7650 0.7700 0.7500 0.7500 7,600 +0.03(+3.45%)
Oct 15, 2018 0.7250 0.7250 0.7250 0.7250 210 -0.03(-3.97%)
Oct 12, 2018 0.7300 0.7550 0.7300 0.7550 5,500 +0.02(+3.00%)
Oct 11, 2018 0.7330 0.7330 0.7330 0.7330 136 +0.02(+2.52%)
Oct 10, 2018 0.7150 0.7150 0.7150 0.7150 102 -0.04(-5.30%)
Oct 09, 2018 0.7550 0.7550 0.7450 0.7550 4,004 +0.00(+0.00%)
Oct 08, 2018 0.7330 0.7550 0.7330 0.7550 200 +0.04(+4.86%)
Oct 05, 2018 0.7200 0.7410 0.7200 0.7200 7,600 -0.04(-4.64%)
Oct 04, 2018 0.7550 0.7550 0.7550 0.7550 259 +0.01(+0.67%)
Oct 02, 2018 0.7500 0.7500 0.7500 0 +0.01(+1.90%)
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.