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 29, 2019 0.7500 0.7500 0.7000 0.7350 4,500 +0.09(+13.09%)
Mar 28, 2019 0.7500 0.7570 0.3710 0.6499 31,865 -0.10(-13.35%)
Mar 27, 2019 0.7385 0.7570 0.7300 0.7500 4,952 +0.00(+0.00%)
Mar 26, 2019 0.7438 0.7500 0.7100 0.7500 3,950 +0.02(+2.95%)
Mar 25, 2019 0.7285 0.7285 0.7285 0.7285 811 +0.03(+4.07%)
Mar 22, 2019 0.7300 0.7300 0.7000 0.7000 4,200 -0.03(-4.11%)
Mar 21, 2019 0.7400 0.7400 0.7300 0.7300 8,518 -0.02(-2.67%)
Mar 20, 2019 0.7500 0.7570 0.7340 0.7500 12,908 +0.00(+0.00%)
Mar 19, 2019 0.7500 0.7500 0.7000 0.7500 7,295 +0.02(+2.74%)
Mar 18, 2019 0.7250 0.7300 0.7250 0.7300 1,500 -0.02(-2.67%)
Mar 15, 2019 0.7570 0.7600 0.7200 0.7500 11,600 +0.01(+1.35%)
Mar 14, 2019 0.7470 0.7470 0.7400 0.7400 3,300 +0.00(+0.00%)
Mar 13, 2019 0.7200 0.7400 0.6800 0.7400 3,680 +0.01(+1.37%)
Mar 12, 2019 0.7300 0.7300 0.7300 0.7300 4,200 -0.02(-2.28%)
Mar 11, 2019 0.7470 0.7470 0.7470 0.7470 200 +0.00(+0.00%)
Mar 08, 2019 0.7400 0.7570 0.7200 0.7470 20,400 +0.01(+0.95%)
Mar 07, 2019 0.7275 0.7400 0.7200 0.7400 7,270 +0.01(+0.68%)
Mar 06, 2019 0.7000 0.7350 0.7000 0.7350 13,684 +0.02(+2.08%)
Mar 05, 2019 0.7300 0.7300 0.7000 0.7200 7,008 +0.00(+0.00%)
Mar 04, 2019 0.7200 0.7200 0.7200 0.7200 200 +0.00(+0.00%)
Mar 01, 2019 0.7200 0.7200 0.7200 0.7200 5,500 +0.00(+0.00%)
Feb 28, 2019 0.6750 0.7200 0.6210 0.7200 9,502 +0.07(+10.77%)
Feb 27, 2019 0.7370 0.7370 0.6150 0.6500 15,944 -0.07(-10.34%)
Feb 26, 2019 0.7250 0.7250 0.7250 0.7250 1,011 +0.04(+6.62%)
Feb 25, 2019 0.6604 0.6800 0.6604 0.6800 7,521 +0.00(+0.00%)
Feb 22, 2019 0.7185 0.7185 0.6500 0.6800 27,900 -0.06(-7.73%)
Feb 21, 2019 0.7130 0.7370 0.7100 0.7370 33,930 +0.02(+2.93%)
Feb 20, 2019 0.7155 0.7160 0.7100 0.7160 5,465 +0.00(+0.14%)
Feb 19, 2019 0.7000 0.7150 0.7000 0.7150 12,873 +0.01(+0.70%)
Feb 12, 2019 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 11, 2019 0.6750 0.7150 0.6750 0.7100 11,500 +0.00(+0.00%)
Feb 08, 2019 0.7170 0.7170 0.7000 0.7100 10,200 +0.00(+0.00%)
Feb 07, 2019 0.6775 0.7130 0.6775 0.7100 12,028 +0.02(+3.27%)
Feb 06, 2019 0.6750 0.7000 0.6750 0.6875 13,530 -0.03(-3.58%)
Feb 04, 2019 0.7130 0.7130 0.7130 0 -0.00(-0.56%)
Feb 01, 2019 0.7100 0.7170 0.6650 0.7170 20,700 +0.00(+0.49%)
Jan 30, 2019 0.7135 0.7135 0.7135 0 -0.00(-0.49%)
Jan 28, 2019 0.7170 0.7170 0.7170 0 +0.05(+7.01%)
Jan 25, 2019 0.6700 0.6700 0.6700 5 +0.00(+0.00%)
Jan 24, 2019 0.6700 0.6700 0.6700 0.6700 100 +0.00(+0.00%)
Jan 23, 2019 0.6000 0.6700 0.6000 0.6700 910 -0.01(-1.03%)
Jan 22, 2019 0.6770 0.6770 0.6770 5 +0.00(+0.00%)
Jan 17, 2019 0.6770 0.6770 0.6770 0 -0.02(-3.29%)
Jan 16, 2019 0.7000 0.7000 0.7000 0.7000 1,000 -0.02(-2.78%)
Jan 14, 2019 0.7200 0.7200 0.7200 0 -0.03(-3.87%)
Jan 11, 2019 0.6400 0.7490 0.6400 0.7490 8,000 +0.11(+17.03%)
Jan 10, 2019 0.5920 0.6400 0.5920 0.6400 500 -0.04(-6.16%)
Jan 09, 2019 0.6820 0.6820 0.6820 0.6820 1,700 +0.00(+0.00%)
Jan 08, 2019 0.6820 0.6820 0.6820 0.6820 1,450 -0.01(-1.16%)
Jan 07, 2019 0.6900 0.6900 0.6900 0.6900 350 +0.02(+2.99%)
Jan 04, 2019 0.6740 0.6740 0.6100 0.6700 4,300 -0.01(-1.47%)
Jan 03, 2019 0.5700 0.6800 0.5700 0.6800 14,367 -0.03(-4.23%)
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.