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, 2020 0.5400 0.5400 0.5000 0.5000 532 -0.01(-1.96%)
Mar 30, 2020 0.5100 0.5150 0.5100 0.5100 4,155 +0.01(+2.00%)
Mar 27, 2020 0.5400 0.5400 0.4700 0.5000 300 -0.03(-5.30%)
Mar 26, 2020 0.5280 0.5280 0.5280 0.5280 3,512 +0.01(+2.72%)
Mar 25, 2020 0.5140 0.5140 0.5140 0.5140 100 +0.01(+2.80%)
Mar 24, 2020 0.5280 0.5280 0.5000 0.5000 10,422 -0.01(-2.72%)
Mar 23, 2020 0.5000 0.5140 0.5000 0.5140 7,403 -0.03(-4.81%)
Mar 20, 2020 0.4800 0.5400 0.4400 0.5400 5,700 +0.01(+1.89%)
Mar 19, 2020 0.5300 0.5300 0.5300 75 +0.00(+0.00%)
Mar 18, 2020 0.4600 0.5300 0.4600 0.5300 8,430 -0.01(-1.85%)
Mar 17, 2020 0.5100 0.5400 0.5100 0.5400 11,400 +0.04(+6.93%)
Mar 16, 2020 0.4600 0.5050 0.4600 0.5050 18,300 +0.02(+4.12%)
Mar 13, 2020 0.5000 0.5100 0.4600 0.4850 7,400 +0.03(+7.78%)
Mar 12, 2020 0.4995 0.5000 0.4500 0.4500 11,200 -0.05(-10.00%)
Mar 11, 2020 0.4650 0.5000 0.4161 0.5000 13,050 -0.02(-3.85%)
Mar 10, 2020 0.5200 0.5300 0.5200 0.5200 3,300 +0.02(+4.00%)
Mar 09, 2020 0.5100 0.5300 0.5000 0.5000 8,547 -0.03(-5.66%)
Mar 06, 2020 0.5300 0.5400 0.5300 0.5300 300 +0.01(+1.92%)
Mar 05, 2020 0.5300 0.5300 0.5200 0.5200 1,200 +0.01(+1.96%)
Mar 04, 2020 0.4250 0.5100 0.4250 0.5100 206 -0.01(-1.92%)
Mar 03, 2020 0.5200 0.5200 0.5200 0.5200 2,524 -0.04(-7.14%)
Mar 02, 2020 0.5200 0.5600 0.5200 0.5600 10,133 +0.00(+0.00%)
Feb 28, 2020 0.4200 0.5600 0.4200 0.5600 15,200 +0.05(+9.80%)
Feb 27, 2020 0.5100 0.5100 0.5100 0.5100 1,100 -0.06(-10.53%)
Feb 26, 2020 0.5100 0.5700 0.5100 0.5700 4,556 +0.01(+1.24%)
Feb 25, 2020 0.5630 0.5630 0.5630 0.5630 2,798 +0.00(+0.00%)
Feb 24, 2020 0.5100 0.5630 0.5100 0.5630 31,604 +0.03(+6.23%)
Feb 21, 2020 0.5300 0.5500 0.5100 0.5300 26,600 +0.01(+1.92%)
Feb 20, 2020 0.5350 0.5350 0.5200 0.5200 6,596 -0.03(-5.45%)
Feb 19, 2020 0.5300 0.5500 0.5240 0.5500 6,752 +0.03(+5.77%)
Feb 18, 2020 0.5330 0.5500 0.5200 0.5200 21,920 -0.01(-1.89%)
Feb 14, 2020 0.5100 0.5300 0.5100 0.5300 23,200 +0.03(+4.95%)
Feb 13, 2020 0.4500 0.5150 0.4500 0.5050 45,216 +0.05(+12.22%)
Feb 12, 2020 0.4000 0.4600 0.4000 0.4500 7,727 +0.03(+7.14%)
Feb 11, 2020 0.4000 0.4740 0.4000 0.4200 19,905 +0.00(+0.00%)
Feb 10, 2020 0.4000 0.4200 0.4000 0.4200 7,110 -0.03(-6.67%)
Feb 07, 2020 0.4900 0.4900 0.4500 0.4500 300 -0.02(-5.16%)
Feb 05, 2020 0.4745 0.4745 0.4745 0 -0.01(-1.15%)
Feb 03, 2020 0.4800 0.4800 0.4800 0 -0.04(-7.51%)
Jan 31, 2020 0.4200 0.5190 0.4200 0.5190 10,600 +0.05(+10.43%)
Jan 30, 2020 0.4100 0.4800 0.3730 0.4700 24,280 -0.01(-2.08%)
Jan 29, 2020 0.4100 0.4800 0.4100 0.4800 666 +0.01(+2.13%)
Jan 27, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jan 24, 2020 0.4700 0.5250 0.4100 0.4700 28,200 +0.01(+3.30%)
Jan 23, 2020 0.4915 0.4915 0.4550 0.4550 8,600 +0.00(+0.00%)
Jan 22, 2020 0.4526 0.4915 0.4526 0.4550 3,800 -0.05(-10.78%)
Jan 21, 2020 0.5100 0.5100 0.5100 10 +0.00(+0.00%)
Jan 17, 2020 0.4550 0.5100 0.4550 0.5100 300 +0.00(+0.00%)
Jan 16, 2020 0.5100 0.5280 0.4550 0.5100 7,400 +0.00(+0.00%)
Jan 15, 2020 0.5100 0.5100 0.5100 0.5100 2,033 +0.00(+0.00%)
Jan 14, 2020 0.5100 0.5100 0.5100 0.5100 2,990 +0.01(+2.00%)
Jan 10, 2020 0.5000 0.5000 0.5000 0 -0.00(-0.20%)
Jan 09, 2020 0.5300 0.5300 0.5010 0.5010 11,566 -0.01(-1.76%)
Jan 08, 2020 0.5200 0.5200 0.5100 0.5100 2,791 -0.02(-3.41%)
Jan 07, 2020 0.5000 0.5500 0.5000 0.5280 10,502 +0.02(+3.53%)
Jan 03, 2020 0.5100 0.5100 0.5100 0 +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.