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

Bion Environmental Technologies (OP: BNET )

0.4100 +0.0100 (+2.50%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
May 31, 2018 0.5540 0.5600 0.5540 0.5600 1,108 -0.04(-6.51%)
May 29, 2018 0.5990 0.5990 0.5990 0 +0.06(+11.75%)
May 25, 2018 0.5360 0.5360 0.5360 0 +0.03(+5.10%)
May 24, 2018 0.5100 0.5100 0.5100 0.5100 30,550 +0.00(+0.00%)
May 23, 2018 0.5100 0.5100 0.4815 0.5100 5,861 +0.00(+0.00%)
May 21, 2018 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
May 17, 2018 0.5200 0.5200 0.5200 0 +0.06(+12.80%)
May 16, 2018 0.4610 0.5000 0.4610 0.4610 13,640 -0.04(-7.13%)
May 15, 2018 0.4964 0.4964 0.4964 0.4964 100 -0.02(-4.54%)
May 14, 2018 0.5200 0.5200 0.5200 0.5200 800 +0.02(+2.97%)
May 10, 2018 0.5050 0.5050 0.5050 0 -0.02(-2.88%)
May 09, 2018 0.5200 0.5200 0.5200 0.5200 1,000 +0.00(+0.00%)
May 08, 2018 0.5250 0.5250 0.5200 0.5200 3,500 -0.08(-13.33%)
May 07, 2018 0.5200 0.6000 0.5200 0.6000 15,414 +0.04(+6.19%)
May 03, 2018 0.5650 0.5650 0.5650 0 -0.04(-5.83%)
May 01, 2018 0.6000 0.6000 0.6000 0 +0.07(+13.21%)
Apr 30, 2018 0.5300 0.5300 0.5050 0.5300 800 +0.01(+1.92%)
Apr 27, 2018 0.5305 0.5305 0.5000 0.5200 22,068 +0.02(+3.73%)
Apr 26, 2018 0.5013 0.5013 0.5013 0.5013 1,000 -0.02(-4.68%)
Apr 25, 2018 0.5000 0.5300 0.4999 0.5259 13,911 -0.00(-0.75%)
Apr 24, 2018 0.5130 0.5299 0.5000 0.5299 7,200 -0.01(-1.31%)
Apr 23, 2018 0.5370 0.5370 0.5370 0.5370 100 +0.02(+3.27%)
Apr 20, 2018 0.5600 0.5600 0.5026 0.5200 3,318 -0.01(-2.02%)
Apr 19, 2018 0.5500 0.5500 0.5020 0.5307 10,300 -0.02(-3.48%)
Apr 18, 2018 0.5050 0.5499 0.5050 0.5499 9,100 +0.02(+3.77%)
Apr 17, 2018 0.5200 0.5299 0.5099 0.5299 16,692 -0.02(-3.63%)
Apr 16, 2018 0.5339 0.5499 0.5099 0.5499 9,557 +0.05(+9.96%)
Apr 13, 2018 0.5600 0.5600 0.5001 0.5001 3,900 -0.09(-15.24%)
Apr 12, 2018 0.6000 0.6000 0.5900 0.5900 19,500 -0.02(-3.28%)
Apr 11, 2018 0.6000 0.6100 0.5900 0.6100 16,500 +0.01(+1.67%)
Apr 10, 2018 0.6997 0.6997 0.5900 0.6000 41,190 -0.01(-1.64%)
Apr 09, 2018 0.6000 0.6100 0.5900 0.6100 27,110 -0.02(-3.17%)
Apr 06, 2018 0.6300 0.6500 0.6300 0.6300 7,000 +0.02(+2.61%)
Apr 05, 2018 0.5800 0.6140 0.5800 0.6140 14,100 +0.05(+9.64%)
Apr 04, 2018 0.5500 0.5600 0.5500 0.5600 4,250 +0.01(+1.82%)
Apr 03, 2018 0.5200 0.5500 0.5200 0.5500 16,210 +0.05(+10.00%)
Apr 02, 2018 0.5100 0.5100 0.5000 0.5000 3,600 +0.00(+0.00%)
Mar 29, 2018 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Mar 28, 2018 0.5000 0.5000 0.4700 0.4900 1,428 -0.01(-2.00%)
Mar 27, 2018 0.4500 0.5000 0.4500 0.5000 32,960 +0.00(+0.00%)
Mar 26, 2018 0.4500 0.5100 0.4500 0.5000 9,882 -0.08(-13.79%)
Mar 23, 2018 0.5800 0.5800 0.5800 0.5800 1,100 +0.15(+34.26%)
Mar 22, 2018 0.5600 0.5600 0.4320 0.4320 1,100 -0.13(-22.86%)
Mar 21, 2018 0.5600 0.5600 0.5600 0.5600 1,250 +0.00(+0.00%)
Mar 20, 2018 0.5575 0.5600 0.5575 0.5600 7,162 +0.01(+2.28%)
Mar 19, 2018 0.5310 0.5800 0.4200 0.5475 27,722 -0.01(-2.30%)
Mar 15, 2018 0.5604 0.5604 0.5604 0 -0.02(-3.38%)
Mar 14, 2018 0.6000 0.6000 0.5400 0.5800 23,933 -0.04(-6.45%)
Mar 13, 2018 0.6000 0.6200 0.6000 0.6200 1,688 -0.04(-6.06%)
Mar 12, 2018 0.6600 0.6600 0.6600 0.6600 390 -0.01(-1.49%)
Mar 09, 2018 0.6200 0.6700 0.6200 0.6700 9,066 +0.07(+11.67%)
Mar 08, 2018 0.6160 0.6160 0.6000 0.6000 2,601 -0.04(-6.25%)
Mar 07, 2018 0.6150 0.6560 0.5300 0.6400 50,282 -0.01(-1.54%)
Mar 06, 2018 0.6800 0.6800 0.6500 0.6500 2,112 -0.03(-4.41%)
Mar 05, 2018 0.7400 0.7400 0.5611 0.6800 13,350 -0.01(-0.87%)
Mar 02, 2018 0.6860 0.6860 0.6860 0.6860 391 -0.01(-2.00%)
Mar 01, 2018 0.7000 0.7000 0.7000 0.7000 100 +0.02(+2.94%)
Feb 28, 2018 0.6500 0.6800 0.6500 0.6800 616 -0.02(-2.86%)
Feb 27, 2018 0.7000 0.7000 0.7000 0.7000 853 -0.08(-10.26%)
Feb 26, 2018 0.7800 0.7800 0.7800 0.7800 2,023 -0.02(-2.50%)
Feb 23, 2018 0.8000 0.8000 0.8000 0.8000 230 +0.00(+0.00%)
Feb 22, 2018 0.6320 0.8000 0.6320 0.8000 12,351 +0.01(+1.27%)
Feb 20, 2018 0.7900 0.7900 0.7900 9 +0.00(+0.01%)
Feb 16, 2018 0.7899 0.7899 0.7899 0 -0.06(-7.07%)
Feb 15, 2018 0.8000 0.8500 0.8000 0.8500 4,664 +0.05(+6.25%)
Feb 12, 2018 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Feb 09, 2018 0.8470 0.8500 0.8100 0.8100 11,762 -0.04(-4.71%)
Feb 07, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 05, 2018 0.8500 0.8500 0.8500 0 -0.01(-1.51%)
Feb 02, 2018 0.9600 0.9600 0.8500 0.8630 12,041 +0.00(+0.35%)
Feb 01, 2018 0.8800 0.8800 0.8375 0.8600 5,130 -0.02(-2.27%)
Jan 31, 2018 0.7700 0.8800 0.7400 0.8800 23,250 +0.12(+15.79%)
Jan 30, 2018 0.7000 0.7600 0.7600 6,701 +0.06(+8.57%)
Jan 29, 2018 0.6400 0.7000 0.6400 0.7000 3,000 +0.01(+1.45%)
Jan 26, 2018 0.6800 0.6900 0.6300 0.6900 2,583 +0.01(+1.47%)
Jan 25, 2018 0.6600 0.6800 0.6600 0.6800 2,320 +0.02(+3.03%)
Jan 24, 2018 0.6200 0.6600 0.6200 0.6600 8,890 +0.06(+10.00%)
Jan 23, 2018 0.6000 0.6000 0.6000 0.6000 3,078 +0.00(+0.00%)
Jan 22, 2018 0.6100 0.6100 0.5955 0.6000 5,700 -0.01(-1.64%)
Jan 19, 2018 0.6000 0.6100 0.6000 0.6100 10,388 -0.02(-3.17%)
Jan 18, 2018 0.6300 0.6300 0.6300 0.6300 800 +0.00(+0.00%)
Jan 17, 2018 0.6100 0.6499 0.6100 0.6300 8,330 +0.02(+3.26%)
Jan 16, 2018 0.6101 0.6400 0.6101 0.6101 4,800 -0.04(-6.14%)
Jan 12, 2018 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Jan 11, 2018 0.6400 0.6700 0.6400 0.6700 8,332 +0.03(+4.69%)
Jan 10, 2018 0.6100 0.6500 0.6100 0.6400 15,777 -0.01(-1.54%)
Jan 09, 2018 0.6100 0.6500 0.6100 0.6500 1,707 -0.02(-2.99%)
Jan 08, 2018 0.6700 0.6700 0.6460 0.6700 2,975 +0.02(+3.72%)
Jan 05, 2018 0.6100 0.6460 0.6100 0.6460 380 -0.02(-3.58%)
Dec 28, 2017 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Dec 21, 2017 0.6600 0.6600 0.6600 0 -0.01(-0.90%)
Dec 20, 2017 0.6150 0.6660 0.6150 0.6660 1,600 +0.00(+0.00%)
Dec 19, 2017 0.6800 0.6900 0.6101 0.6660 9,662 +0.01(+1.52%)
Dec 18, 2017 0.6250 0.6760 0.6250 0.6560 3,150 -0.04(-6.29%)
Dec 15, 2017 0.6800 0.7000 0.6800 0.7000 8,000 +0.04(+6.71%)
Dec 14, 2017 0.6800 0.6800 0.6200 0.6560 1,800 -0.02(-3.53%)
Dec 13, 2017 0.6800 0.6920 0.6800 0.6800 6,300 +0.00(+0.00%)
Dec 12, 2017 0.6400 0.6800 0.6150 0.6800 11,395 -0.00(-0.58%)
Dec 11, 2017 0.7040 0.7040 0.6840 0.6840 28,100 +0.00(+0.59%)
Dec 08, 2017 0.6800 0.6960 0.6800 0.6800 7,800 -0.04(-5.56%)
Dec 07, 2017 0.6960 0.7200 0.6960 0.7200 3,475 +0.07(+10.77%)
Dec 06, 2017 0.6500 0.6500 0.6500 0.6500 1,600 -0.04(-6.07%)
Dec 05, 2017 0.6500 0.6920 0.6500 0.6920 4,200 -0.01(-1.14%)
Dec 04, 2017 0.6700 0.7000 0.6500 0.7000 6,477 +0.01(+1.16%)
Nov 30, 2017 0.6919 0.6919 0.6919 0 -0.03(-3.90%)
Nov 28, 2017 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Nov 20, 2017 0.7000 0.7000 0.7000 14 -0.03(-4.63%)
Nov 16, 2017 0.7340 0.7340 0.7340 0 +0.00(+0.55%)
Nov 14, 2017 0.7300 0.7300 0.7300 0 +0.02(+2.80%)
Nov 13, 2017 0.7201 0.7340 0.7100 0.7101 11,050 -0.01(-1.38%)
Nov 10, 2017 0.7200 0.7380 0.7200 0.7200 2,604 +0.00(+0.00%)
Nov 07, 2017 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Nov 06, 2017 0.7200 0.7500 0.7200 0.7500 1,391 +0.03(+4.17%)
Nov 03, 2017 0.7500 0.7500 0.7200 0.7200 1,900 -0.03(-4.00%)
Nov 02, 2017 0.7500 0.7500 0.7500 0.7500 2,490 -0.05(-6.25%)
Oct 26, 2017 0.8000 0.8000 0.8000 0 -0.11(-12.09%)
Oct 23, 2017 0.9100 0.9100 0.9100 10 -0.01(-0.55%)
Oct 20, 2017 0.9000 0.9150 0.8500 0.9150 28,486 +0.02(+1.67%)
Oct 19, 2017 0.8350 0.9000 0.8350 0.9000 5,749 +0.00(+0.00%)
Oct 18, 2017 0.7700 0.9000 0.7700 0.9000 36,365 +0.14(+18.42%)
Oct 17, 2017 0.7200 0.7600 0.7200 0.7600 16,011 +0.04(+5.56%)
Oct 16, 2017 0.7200 0.7200 0.7200 0.7200 5,066 -0.03(-4.00%)
Oct 13, 2017 0.7500 0.7500 0.7500 0.7500 202 +0.04(+5.63%)
Oct 11, 2017 0.7100 0.7100 0.7100 0 -0.05(-6.58%)
Oct 06, 2017 0.7600 0.7600 0.7600 0 -0.03(-3.80%)
Oct 05, 2017 0.7900 0.7900 0.7900 0.7900 275 +0.04(+5.33%)
Oct 04, 2017 0.6600 0.7500 0.6600 0.7500 260 -0.01(-1.32%)
Oct 03, 2017 0.6483 0.7600 0.6483 0.7600 691 +0.00(+0.00%)
Oct 02, 2017 0.7200 0.7600 0.7200 0.7600 3,100 -0.04(-4.40%)
Sep 29, 2017 0.7200 0.7950 0.7200 0.7950 2,171 +0.03(+3.52%)
Sep 28, 2017 0.7680 0.7680 0.7680 0.7680 179 -0.11(-12.73%)
Sep 27, 2017 0.7200 0.8800 0.6900 0.8800 12,380 +0.13(+17.80%)
Sep 26, 2017 0.6500 0.7470 0.6000 0.7470 32,410 +0.10(+14.92%)
Sep 25, 2017 0.6500 0.6600 0.6210 0.6500 10,254 -0.03(-4.41%)
Sep 22, 2017 0.6700 0.7000 0.6700 0.6800 23,600 +0.00(+0.59%)
Sep 21, 2017 0.7000 0.7000 0.6200 0.6760 12,800 -0.02(-2.73%)
Sep 20, 2017 0.6640 0.6950 0.6640 0.6950 6,175 +0.02(+3.12%)
Sep 19, 2017 0.6840 0.6840 0.6740 0.6740 2,383 +0.01(+1.51%)
Sep 18, 2017 0.6600 0.6640 0.6201 0.6640 1,200 -0.04(-6.08%)
Sep 15, 2017 0.6600 0.7070 0.6300 0.7070 1,500 +0.01(+1.00%)
Sep 14, 2017 0.6500 0.7000 0.6200 0.7000 21,885 +0.05(+7.69%)
Sep 13, 2017 0.7000 0.7000 0.6500 0.6500 9,000 -0.05(-7.14%)
Sep 12, 2017 0.7000 0.7000 0.7000 0.7000 600 +0.00(+0.00%)
Sep 11, 2017 0.7500 0.7500 0.6200 0.7000 10,800 -0.05(-6.67%)
Sep 07, 2017 0.7500 0.7500 0.7500 0 +0.04(+5.63%)
Sep 06, 2017 0.7100 0.7100 0.7100 0.7100 1,000 +0.01(+1.43%)
Sep 05, 2017 0.7000 0.7000 0.7000 0.7000 10,000 +0.03(+4.48%)
Sep 01, 2017 0.7000 0.7250 0.6700 0.6700 5,727 -0.03(-4.29%)
Aug 31, 2017 0.7000 0.7000 0.7000 0.7000 1,250 +0.01(+1.45%)
Aug 30, 2017 0.7079 0.7398 0.6250 0.6900 48,424 -0.05(-6.74%)
Aug 29, 2017 0.7110 0.7500 0.6600 0.7399 61,398 -0.04(-5.14%)
Aug 25, 2017 0.7800 0.7800 0.7800 0 -0.02(-2.85%)
Aug 22, 2017 0.8029 0.8029 0.8029 0 +0.00(+0.36%)
Aug 21, 2017 0.8000 0.8100 0.6001 0.8000 63,230 -0.05(-5.88%)
Aug 18, 2017 0.8500 0.8500 0.8500 0.8500 2,000 -0.04(-4.39%)
Aug 15, 2017 0.8890 0.8890 0.8890 0 -0.01(-1.22%)
Aug 14, 2017 0.8011 0.9080 0.8011 0.9000 10,175 +0.02(+2.27%)
Aug 11, 2017 0.8800 0.8800 0.8800 0.8800 302 -0.04(-4.35%)
Aug 10, 2017 0.7800 0.9200 0.7800 0.9200 3,400 +0.02(+2.22%)
Aug 08, 2017 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Aug 07, 2017 0.8500 0.8600 0.8185 0.8600 3,351 -0.04(-4.44%)
Aug 03, 2017 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Aug 02, 2017 0.9040 0.9220 0.8900 0.9200 7,780 +0.03(+3.37%)
Aug 01, 2017 0.9000 0.9000 0.8800 0.8900 4,226 -0.03(-3.26%)
Jul 31, 2017 0.8800 0.9200 0.8800 0.9200 5,300 +0.02(+2.45%)
Jul 28, 2017 0.8800 0.8980 0.8800 0.8980 1,400 -0.01(-1.32%)
Jul 27, 2017 0.8800 0.9100 0.8800 0.9100 200 +0.00(+0.11%)
Jul 26, 2017 0.8500 0.9090 0.7700 0.9090 5,100 -0.00(-0.11%)
Jul 25, 2017 0.8500 0.9100 0.8500 0.9100 2,991 -0.01(-1.09%)
Jul 21, 2017 0.9200 0.9200 0.9200 31 -0.02(-1.92%)
Jul 20, 2017 0.9320 0.9500 0.9200 0.9380 3,700 +0.03(+3.08%)
Jul 18, 2017 0.9100 0.9100 0.9100 0 -0.04(-4.21%)
Jul 17, 2017 0.9500 0.9500 0.8250 0.9500 1,238 +0.00(+0.00%)
Jul 14, 2017 0.9500 0.9500 0.9500 0.9500 1,000 +0.01(+1.06%)
Jul 13, 2017 0.9800 0.9800 0.9400 0.9400 4,210 -0.02(-2.08%)
Jul 12, 2017 0.9745 0.9745 0.9600 0.9600 2,519 -0.02(-2.04%)
Jul 11, 2017 0.9690 0.9800 0.9690 0.9800 5,223 +0.03(+3.16%)
Jul 10, 2017 0.9500 0.9700 0.9500 0.9500 5,400 +0.01(+1.06%)
Jul 07, 2017 0.9300 0.9440 0.9000 0.9400 13,850 +0.01(+0.64%)
Jul 06, 2017 0.9340 0.9360 0.9300 0.9340 8,195 -0.00(-0.21%)
Jul 05, 2017 0.9300 0.9360 0.9300 0.9360 5,421 +0.02(+1.74%)
Jul 03, 2017 0.9000 0.9200 0.9000 0.9200 15,875 +0.01(+1.10%)
Jun 30, 2017 0.9700 0.9700 0.9100 0.9100 4,210 +0.00(+0.00%)
Jun 29, 2017 0.9100 0.9100 0.9100 0.9100 16,465 +0.06(+7.06%)
Jun 28, 2017 0.7990 0.8750 0.7990 0.8500 5,890 -0.06(-6.59%)
Jun 23, 2017 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jun 22, 2017 0.7750 0.9100 0.7750 0.9100 12,440 +0.06(+7.06%)
Jun 21, 2017 0.8700 0.9000 0.7215 0.8500 17,625 +0.00(+0.00%)
Jun 20, 2017 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
Jun 19, 2017 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
Jun 15, 2017 0.8500 0.8500 0.8500 0 -0.01(-0.87%)
Jun 14, 2017 0.8700 0.9050 0.7550 0.8575 7,960 -0.01(-1.44%)
Jun 13, 2017 0.7500 0.8700 0.7500 0.8700 470 -0.02(-2.25%)
Jun 12, 2017 0.9300 0.9300 0.8900 0.8900 455 -0.03(-3.26%)
Jun 09, 2017 0.9200 0.9240 0.9200 0.9200 5,700 -0.01(-1.08%)
Jun 08, 2017 0.9300 0.9300 0.9300 0.9300 1,400 +0.01(+1.09%)
Jun 07, 2017 0.9200 0.9200 0.9200 0.9200 2,005 +0.02(+2.22%)
Jun 06, 2017 0.9120 0.9120 0.9000 0.9000 726 -0.01(-0.88%)
Jun 05, 2017 0.8900 0.9080 0.8900 0.9080 3,400 +0.02(+2.48%)
Jun 02, 2017 0.8800 0.8860 0.8700 0.8860 18,144 +0.04(+4.24%)
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.