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

Bion Environmental Technologies (OP: BNET )

0.8000 +0.1500 (+23.08%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 26, 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, 2017 0.9700 0.9700 0.9500 0.9500 6,646 -0.05(-5.00%)
Mar 30, 2017 0.9000 1.000 0.9000 1.000 10,554 +0.10(+11.11%)
Mar 29, 2017 0.9540 0.9540 0.9000 0.9000 1,030 +0.00(+0.00%)
Mar 27, 2017 0.9000 0.9000 0.9000 0 -0.06(-6.25%)
Mar 23, 2017 0.9600 0.9600 0.9600 0 +0.03(+3.67%)
Mar 22, 2017 0.8900 0.9260 0.8900 0.9260 720 -0.06(-6.46%)
Mar 20, 2017 0.9900 0.9900 0.9900 0 +0.08(+8.79%)
Mar 17, 2017 0.8750 0.9125 0.8350 0.9100 6,352 -0.04(-4.21%)
Mar 16, 2017 0.9500 0.9500 0.9500 0.9500 200 -0.02(-2.06%)
Mar 15, 2017 1.000 1.010 0.9700 0.9700 20,735 -0.01(-1.02%)
Mar 14, 2017 0.9800 1.000 0.9700 0.9800 13,000 -0.01(-1.01%)
Mar 13, 2017 1.000 1.000 0.9900 0.9900 8,000 +0.01(+1.02%)
Mar 08, 2017 0.9800 0.9800 0.9800 0 +0.02(+1.66%)
Mar 07, 2017 0.9000 0.9640 0.9000 0.9640 600 -0.03(-2.63%)
Mar 06, 2017 0.9900 0.9900 0.9900 0.9900 7,500 +0.00(+0.00%)
Mar 03, 2017 0.9000 0.9900 0.9000 0.9900 1,304 +0.01(+1.02%)
Mar 02, 2017 0.9800 0.9900 0.9800 0.9800 5,693 -0.01(-1.01%)
Mar 01, 2017 0.9500 0.9900 0.9500 0.9900 11,000 +0.00(+0.00%)
Feb 28, 2017 1.000 1.000 0.9900 0.9900 7,388 -0.01(-1.00%)
Feb 27, 2017 1.000 1.000 1.000 1.000 3,635 +0.00(+0.00%)
Feb 24, 2017 0.9900 1.000 0.9500 1.000 8,585 +0.02(+2.04%)
Feb 23, 2017 0.9680 0.9800 0.9680 0.9800 5,000 +0.03(+3.16%)
Feb 22, 2017 0.9400 0.9799 0.9001 0.9500 6,771 -0.03(-3.06%)
Feb 21, 2017 0.9800 0.9800 0.9800 0.9800 800 +0.00(+0.00%)
Feb 17, 2017 0.9800 0.9800 0.9800 0 +0.01(+1.03%)
Feb 16, 2017 0.9700 0.9700 0.9400 0.9700 12,656 +0.03(+3.19%)
Feb 15, 2017 0.7050 0.9400 0.7050 0.9400 1,950 +0.03(+3.29%)
Feb 14, 2017 0.9381 0.9381 0.9101 0.9101 900 -0.08(-8.07%)
Feb 13, 2017 0.9700 0.9900 0.9500 0.9900 18,301 +0.04(+4.21%)
Feb 10, 2017 0.9500 0.9740 0.9500 0.9500 8,160 -0.02(-2.06%)
Feb 09, 2017 0.9500 0.9700 0.9500 0.9700 6,750 -0.01(-1.02%)
Feb 08, 2017 1.000 1.000 0.9800 0.9800 36,725 +0.00(+0.00%)
Feb 07, 2017 0.9900 1.000 0.9800 0.9800 25,298 +0.03(+3.16%)
Feb 06, 2017 0.9850 0.9850 0.9500 0.9500 4,900 -0.04(-3.55%)
Feb 03, 2017 0.9100 0.9850 0.9070 0.9850 49,331 +0.08(+9.44%)
Feb 02, 2017 0.9000 0.9000 0.9000 0.9000 3,000 +0.01(+1.12%)
Feb 01, 2017 0.8700 0.8900 0.8700 0.8900 8,770 +0.03(+2.89%)
Jan 31, 2017 0.8430 0.8650 0.8430 0.8650 300 +0.01(+0.58%)
Jan 30, 2017 0.8445 0.8650 0.8445 0.8600 10,868 +0.01(+1.18%)
Jan 27, 2017 0.8095 0.8600 0.7800 0.8500 39,892 +0.11(+14.86%)
Jan 26, 2017 0.8400 0.8500 0.6700 0.7400 39,384 -0.11(-12.94%)
Jan 25, 2017 0.8000 0.8500 0.8000 0.8500 14,957 +0.05(+6.25%)
Jan 24, 2017 0.7555 0.8050 0.7500 0.8000 5,280 -0.02(-2.32%)
Jan 23, 2017 0.8190 0.8190 0.8190 0.8190 100 -0.02(-2.85%)
Jan 19, 2017 0.8430 0.8430 0.8430 0 -0.00(-0.12%)
Jan 18, 2017 0.8000 0.8440 0.8000 0.8440 6,652 +0.04(+5.50%)
Jan 17, 2017 0.8000 0.8000 0.8000 0.8000 500 +0.02(+2.56%)
Jan 13, 2017 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Jan 12, 2017 0.7900 0.7920 0.7900 0.7900 6,978 +0.00(+0.00%)
Jan 11, 2017 0.7015 0.7900 0.7015 0.7900 18,999 +0.02(+2.60%)
Jan 10, 2017 0.7600 0.7700 0.7600 0.7700 5,360 +0.03(+4.25%)
Jan 09, 2017 0.7300 0.7386 0.7000 0.7386 8,332 +0.04(+5.51%)
Jan 06, 2017 0.7000 0.8350 0.7000 0.7000 11,300 +0.00(+0.00%)
Jan 05, 2017 0.7225 0.7225 0.6999 0.7000 14,205 -0.05(-6.67%)
Jan 04, 2017 0.7700 0.7700 0.7500 0.7500 8,375 +0.00(+0.00%)
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.