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 (%)
Jul 31, 2018 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Jul 30, 2018 0.5790 0.5800 0.5500 0.5700 15,145 +0.00(+0.00%)
Jul 27, 2018 0.5500 0.5700 0.5500 0.5700 27,000 +0.02(+3.62%)
Jul 25, 2018 0.5501 0.5501 0.5501 0 -0.01(-1.42%)
Jul 23, 2018 0.5580 0.5580 0.5580 0 +0.01(+1.45%)
Jul 20, 2018 0.5500 0.5500 0.5500 0.5500 6,600 +0.00(+0.00%)
Jul 17, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 16, 2018 0.4710 0.5500 0.4710 0.5500 870 +0.00(+0.00%)
Jul 13, 2018 0.5400 0.5590 0.5400 0.5500 9,816 +0.02(+4.36%)
Jul 12, 2018 0.4710 0.5270 0.4710 0.5270 340 -0.02(-4.18%)
Jul 11, 2018 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Jul 10, 2018 0.5400 0.5500 0.5000 0.5500 16,100 -0.01(-1.61%)
Jul 09, 2018 0.5450 0.5590 0.5450 0.5590 8,260 +0.02(+3.63%)
Jul 05, 2018 0.5394 0.5394 0.5394 0 -0.01(-1.93%)
Jun 26, 2018 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jun 25, 2018 0.5570 0.5570 0.5300 0.5300 2,937 -0.02(-3.28%)
Jun 22, 2018 0.5550 0.5600 0.5301 0.5480 19,037 +0.02(+3.40%)
Jun 21, 2018 0.5300 0.5600 0.5300 0.5300 12,300 -0.00(-0.75%)
Jun 19, 2018 0.5340 0.5340 0.5340 0 -0.05(-7.93%)
Jun 18, 2018 0.5800 0.5800 0.5800 0.5800 13,890 +0.02(+3.57%)
Jun 15, 2018 0.5600 0.5600 0.5600 0.5600 18,259 +0.00(+0.00%)
Jun 14, 2018 0.5600 0.5600 0.5600 0.5600 2,278 +0.00(+0.00%)
Jun 13, 2018 0.5800 0.5800 0.5600 0.5600 19,720 -0.01(-2.10%)
Jun 12, 2018 0.5400 0.5720 0.5400 0.5720 6,096 +0.03(+4.76%)
Jun 11, 2018 0.5400 0.5520 0.5400 0.5460 5,070 -0.01(-2.50%)
Jun 08, 2018 0.5600 0.5600 0.5600 0.5600 504 +0.02(+3.70%)
Jun 07, 2018 0.5100 0.5400 0.5100 0.5400 2,699 -0.02(-3.57%)
Jun 05, 2018 0.5600 0.5600 0.5600 0 +0.01(+2.56%)
Jun 04, 2018 0.5100 0.5460 0.5100 0.5460 6,172 -0.00(-0.55%)
Jun 01, 2018 0.5150 0.5490 0.5100 0.5490 7,600 -0.01(-1.96%)
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%)
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.