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 (%)
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%)
Jan 03, 2023 1.290 1.360 1.290 1.300 20,450 +0.00(+0.00%)
Dec 30, 2022 1.190 1.340 1.190 1.300 38,910 +0.14(+12.07%)
Dec 29, 2022 1.060 1.169 1.060 1.160 36,463 +0.10(+9.43%)
Dec 28, 2022 1.080 1.090 1.050 1.060 14,422 +0.02(+1.44%)
Dec 27, 2022 1.030 1.090 0.9950 1.045 14,479 +0.03(+2.96%)
Dec 23, 2022 0.9750 1.040 0.9750 1.015 8,753 +0.08(+9.14%)
Dec 22, 2022 0.9200 1.000 0.5050 0.9300 19,903 +0.02(+2.20%)
Dec 21, 2022 0.9800 1.090 0.9100 0.9100 74,417 -0.02(-2.15%)
Dec 20, 2022 0.9700 1.080 0.9200 0.9300 48,289 +0.02(+2.20%)
Dec 19, 2022 1.090 1.090 0.9100 0.9100 11,607 -0.09(-9.00%)
Dec 16, 2022 0.9500 1.000 0.9500 1.000 10,893 +0.06(+6.38%)
Dec 15, 2022 0.8500 0.9800 0.8500 0.9400 59,771 -0.06(-6.00%)
Dec 14, 2022 1.090 1.090 0.9800 1.000 18,863 +0.00(+0.00%)
Dec 13, 2022 1.010 1.010 0.9500 1.000 40,952 +0.00(+0.00%)
Dec 12, 2022 1.090 1.100 1.000 1.000 1,900 +0.05(+5.26%)
Dec 09, 2022 1.090 1.090 0.9500 0.9500 4,000 +0.00(+0.00%)
Dec 08, 2022 1.005 1.010 0.9300 0.9500 13,546 -0.05(-5.00%)
Dec 07, 2022 1.100 1.100 0.9700 1.000 27,429 -0.01(-0.99%)
Dec 06, 2022 1.210 1.210 1.008 1.010 14,021 -0.11(-9.82%)
Dec 05, 2022 1.190 1.220 1.100 1.120 8,139 +0.09(+8.74%)
Dec 02, 2022 1.050 1.067 1.030 1.030 11,285 -0.01(-1.10%)
Dec 01, 2022 1.080 1.100 1.010 1.042 15,898 -0.11(-9.43%)
Nov 30, 2022 1.050 1.170 1.050 1.150 5,347 -0.05(-4.17%)
Nov 29, 2022 1.100 1.200 1.015 1.200 7,523 +0.10(+9.09%)
Nov 28, 2022 1.200 1.200 1.100 1.100 965 -0.01(-0.90%)
Nov 25, 2022 1.130 1.130 1.110 1.110 6,005 -0.03(-2.63%)
Nov 22, 2022 1.140 51 +0.00(+0.00%)
Nov 21, 2022 1.200 1.230 1.140 1.140 3,590 -0.10(-8.06%)
Nov 18, 2022 1.140 1.240 1.110 1.240 3,881 +0.13(+11.71%)
Nov 17, 2022 1.100 1.220 1.010 1.110 23,032 -0.14(-11.20%)
Nov 16, 2022 1.225 1.250 1.150 1.250 3,532 +0.10(+8.70%)
Nov 15, 2022 1.150 1.150 1.150 1.150 100 +0.03(+2.68%)
Nov 14, 2022 1.150 1.150 1.050 1.120 15,521 -0.04(-3.45%)
Nov 11, 2022 1.160 1.160 1.160 1.160 3,591 +0.00(+0.43%)
Nov 10, 2022 1.200 1.200 1.150 1.155 4,640 +0.04(+4.05%)
Nov 09, 2022 1.250 1.250 1.080 1.110 8,801 -0.09(-7.88%)
Nov 08, 2022 1.300 1.300 1.070 1.205 12,442 +0.11(+10.55%)
Nov 07, 2022 1.170 1.172 1.090 1.090 7,904 -0.08(-6.64%)
Nov 04, 2022 1.100 1.200 1.097 1.167 6,852 +0.07(+6.14%)
Nov 03, 2022 1.250 1.250 1.100 1.100 9,124 -0.15(-12.00%)
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.