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, 2023 1.615 1.725 1.615 1.700 9,254 +0.06(+3.50%)
Mar 30, 2023 1.550 1.643 1.500 1.643 12,077 +0.08(+5.12%)
Mar 29, 2023 1.690 1.800 1.440 1.562 53,115 -0.22(-12.22%)
Mar 28, 2023 1.790 1.867 1.690 1.780 14,914 -0.01(-0.56%)
Mar 27, 2023 1.800 1.800 1.790 1.790 1,508 -0.01(-0.56%)
Mar 24, 2023 1.850 1.850 1.780 1.800 4,367 -0.10(-5.26%)
Mar 23, 2023 1.900 1.900 1.850 1.900 4,775 +0.05(+2.70%)
Mar 22, 2023 1.850 1.900 1.850 1.850 14,440 +0.02(+1.09%)
Mar 21, 2023 1.800 1.830 1.800 1.830 3,253 +0.02(+1.22%)
Mar 20, 2023 1.700 1.880 1.700 1.808 9,922 +0.06(+3.31%)
Mar 17, 2023 1.830 1.830 1.710 1.750 4,890 -0.09(-4.89%)
Mar 16, 2023 1.820 1.840 1.820 1.840 1,500 +0.12(+6.98%)
Mar 15, 2023 1.870 1.870 1.720 1.720 422 -0.16(-8.51%)
Mar 14, 2023 1.650 1.900 1.600 1.880 39,667 +0.15(+8.67%)
Mar 13, 2023 1.700 1.730 1.700 1.730 683 +0.03(+2.06%)
Mar 10, 2023 1.660 1.695 1.660 1.695 3,452 -0.00(-0.29%)
Mar 09, 2023 1.660 1.850 1.660 1.700 6,130 +0.05(+3.03%)
Mar 08, 2023 1.700 1.880 1.650 1.650 19,962 +0.00(+0.00%)
Mar 07, 2023 1.650 1.650 1.650 1.650 1,300 +0.02(+1.23%)
Mar 06, 2023 1.690 1.700 1.620 1.630 15,076 -0.07(-4.12%)
Mar 03, 2023 1.700 1.700 1.700 1.700 1,844 -0.02(-1.16%)
Mar 02, 2023 1.740 1.780 1.720 1.720 6,433 +0.10(+6.17%)
Mar 01, 2023 1.710 1.710 1.620 1.620 9,600 -0.13(-7.43%)
Feb 28, 2023 1.790 1.790 1.715 1.750 5,231 +0.05(+2.94%)
Feb 27, 2023 1.725 1.815 1.695 1.700 20,553 -0.05(-2.86%)
Feb 24, 2023 1.755 1.755 1.750 1.750 4,899 +0.02(+1.16%)
Feb 23, 2023 1.690 1.730 1.690 1.730 901 +0.06(+3.59%)
Feb 22, 2023 1.690 1.690 1.560 1.670 20,894 -0.02(-1.18%)
Feb 21, 2023 1.710 1.715 1.680 1.690 11,870 -0.01(-0.59%)
Feb 17, 2023 1.660 1.750 1.650 1.700 14,562 +0.06(+3.66%)
Feb 16, 2023 1.550 1.640 1.550 1.640 11,730 +0.00(+0.00%)
Feb 15, 2023 1.600 1.900 1.485 1.640 36,830 -0.24(-12.77%)
Feb 14, 2023 1.980 2.000 1.880 1.880 13,955 +0.06(+3.30%)
Feb 13, 2023 1.850 1.930 1.780 1.820 14,400 +0.07(+4.00%)
Feb 10, 2023 1.700 1.885 1.670 1.750 16,724 +0.05(+2.94%)
Feb 09, 2023 2.280 2.280 1.600 1.700 69,997 -0.08(-4.49%)
Feb 08, 2023 1.950 1.950 1.740 1.780 11,842 -0.17(-8.72%)
Feb 07, 2023 2.110 2.110 1.800 1.950 27,240 -0.16(-7.58%)
Feb 06, 2023 2.190 2.190 2.067 2.110 14,437 -0.01(-0.47%)
Feb 03, 2023 2.075 2.120 2.030 2.120 10,490 +0.07(+3.41%)
Feb 02, 2023 2.270 2.270 2.010 2.050 15,017 -0.23(-10.09%)
Feb 01, 2023 1.760 2.280 1.520 2.280 27,652 +0.20(+9.62%)
Jan 31, 2023 2.210 2.240 2.080 2.080 38,981 -0.12(-5.45%)
Jan 30, 2023 2.135 2.240 2.135 2.200 26,617 +0.11(+5.26%)
Jan 27, 2023 2.150 2.230 2.090 2.090 38,999 -0.04(-1.88%)
Jan 26, 2023 1.950 2.300 1.830 2.130 69,215 +0.33(+18.33%)
Jan 25, 2023 1.825 1.851 1.800 1.800 3,532 -0.03(-1.91%)
Jan 24, 2023 1.750 1.850 1.750 1.835 18,623 +0.08(+4.86%)
Jan 23, 2023 1.700 1.750 1.700 1.750 29,425 +0.01(+0.57%)
Jan 20, 2023 1.620 1.740 1.600 1.740 24,793 +0.12(+7.41%)
Jan 19, 2023 1.410 1.700 1.410 1.620 11,394 -0.08(-4.71%)
Jan 18, 2023 1.490 1.700 1.490 1.700 57,255 +0.23(+15.65%)
Jan 17, 2023 1.350 1.575 1.350 1.470 29,925 +0.07(+5.00%)
Jan 13, 2023 1.350 1.500 1.200 1.400 17,452 -0.05(-3.45%)
Jan 12, 2023 1.460 1.490 1.310 1.450 20,066 +0.20(+16.00%)
Jan 11, 2023 1.460 1.460 1.170 1.250 6,182 -0.21(-14.38%)
Jan 10, 2023 1.360 1.460 1.360 1.460 7,164 +0.10(+7.35%)
Jan 09, 2023 1.350 1.420 1.300 1.360 11,156 -0.03(-2.16%)
Jan 06, 2023 1.500 1.500 1.300 1.390 18,560 -0.03(-2.11%)
Jan 05, 2023 1.400 1.420 1.300 1.420 15,312 +0.08(+5.71%)
Jan 04, 2023 1.300 1.440 1.300 1.343 8,008 +0.04(+3.33%)
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.