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 28, 2024 0.9000 0.9100 0.8800 0.8800 4,200 -0.02(-2.22%)
Mar 27, 2024 0.8800 0.9000 0.8800 0.9000 1,405 +0.00(+0.22%)
Mar 26, 2024 0.9000 0.9500 0.8980 0.8980 5,594 +0.02(+2.03%)
Mar 25, 2024 0.9500 0.9500 0.8220 0.8801 200,663 -0.07(-7.36%)
Mar 22, 2024 0.9900 1.005 0.9500 0.9500 26,520 -0.01(-1.04%)
Mar 21, 2024 1.020 1.020 0.9600 0.9600 3,205 -0.05(-4.95%)
Mar 20, 2024 0.9600 1.040 0.9600 1.010 6,779 +0.03(+3.06%)
Mar 19, 2024 1.020 1.020 0.9600 0.9800 9,500 -0.02(-2.00%)
Mar 18, 2024 1.010 1.010 0.9500 1.000 34,692 -0.08(-7.41%)
Mar 15, 2024 1.060 1.100 1.010 1.080 1,059 +0.07(+6.93%)
Mar 14, 2024 1.037 1.100 1.010 1.010 25,766 +0.00(+0.00%)
Mar 13, 2024 1.090 1.090 1.010 1.010 17,932 -0.08(-7.34%)
Mar 12, 2024 1.050 1.090 1.050 1.090 6,802 +0.04(+3.32%)
Mar 11, 2024 1.070 1.075 1.050 1.055 6,650 -0.05(-4.18%)
Mar 08, 2024 1.087 1.101 1.080 1.101 7,600 -0.01(-0.72%)
Mar 07, 2024 1.108 1.109 1.100 1.109 2,845 +0.03(+2.69%)
Mar 06, 2024 1.080 1.080 1.080 1.080 6,199 +0.00(+0.00%)
Mar 05, 2024 1.100 1.120 1.070 1.080 39,840 -0.02(-1.82%)
Mar 04, 2024 1.100 1.100 1.070 1.100 68,217 -0.02(-1.79%)
Mar 01, 2024 1.118 1.120 1.100 1.120 31,630 -0.00(-0.22%)
Feb 29, 2024 1.124 1.130 1.100 1.123 12,200 +0.00(+0.22%)
Feb 28, 2024 1.110 1.125 1.110 1.120 1,795 +0.00(+0.00%)
Feb 27, 2024 1.135 1.135 1.120 1.120 6,101 +0.00(+0.00%)
Feb 26, 2024 1.140 1.140 1.120 1.120 1,798 -0.03(-2.61%)
Feb 23, 2024 1.150 1.160 1.150 1.150 2,320 +0.00(+0.00%)
Feb 22, 2024 1.170 1.170 1.150 1.150 14,676 +0.00(+0.00%)
Feb 21, 2024 1.160 1.170 1.150 1.150 2,125 -0.02(-1.71%)
Feb 20, 2024 1.193 1.193 1.150 1.170 126,904 -0.03(-2.50%)
Feb 16, 2024 1.195 1.200 1.190 1.200 40,100 +0.00(+0.00%)
Feb 15, 2024 1.193 1.200 1.190 1.200 50,128 +0.01(+0.84%)
Feb 14, 2024 1.195 1.195 1.190 1.190 6,425 -0.01(-0.83%)
Feb 13, 2024 1.195 1.210 1.190 1.200 18,109 +0.00(+0.00%)
Feb 12, 2024 1.200 1.202 1.190 1.200 27,568 +0.01(+0.84%)
Feb 09, 2024 1.190 1.190 1.150 1.190 14,739 +0.00(+0.00%)
Feb 08, 2024 1.190 1.190 1.190 1.190 3,300 +0.00(+0.00%)
Feb 07, 2024 1.190 1.195 1.190 1.190 8,020 -0.01(-0.83%)
Feb 06, 2024 1.192 1.205 1.190 1.200 86,473 +0.01(+0.84%)
Feb 05, 2024 1.200 1.200 1.190 1.190 2,538 -0.01(-0.83%)
Feb 02, 2024 1.196 1.200 1.190 1.200 48,502 +0.01(+0.84%)
Feb 01, 2024 1.205 1.210 1.190 1.190 38,401 -0.01(-0.83%)
Jan 31, 2024 1.205 1.210 1.200 1.200 13,532 -0.01(-0.83%)
Jan 30, 2024 1.230 1.270 1.210 1.210 78,534 -0.06(-4.72%)
Jan 29, 2024 1.200 1.270 1.200 1.270 11,719 +0.06(+4.96%)
Jan 26, 2024 1.230 1.230 1.210 1.210 19,204 +0.00(+0.00%)
Jan 25, 2024 1.210 1.210 1.210 1.210 108 -0.02(-1.71%)
Jan 24, 2024 1.280 1.280 1.230 1.231 5,314 -0.05(-3.83%)
Jan 23, 2024 1.230 1.280 1.230 1.280 600 +0.07(+5.79%)
Jan 22, 2024 1.210 1.220 1.210 1.210 5,563 -0.04(-3.20%)
Jan 19, 2024 1.280 1.280 1.210 1.250 21,673 +0.03(+2.46%)
Jan 18, 2024 1.220 1.250 1.220 1.220 8,175 -0.03(-2.40%)
Jan 17, 2024 1.250 1.250 1.200 1.250 34,485 +0.03(+2.46%)
Jan 16, 2024 1.134 1.300 1.110 1.220 33,466 +0.14(+12.96%)
Jan 12, 2024 1.025 1.080 1.025 1.080 5,430 +0.04(+4.05%)
Jan 11, 2024 1.060 1.070 1.000 1.038 9,944 +0.03(+2.77%)
Jan 10, 2024 1.000 1.030 0.9950 1.010 7,500 +0.05(+5.21%)
Jan 09, 2024 0.9450 0.9800 0.9400 0.9600 8,900 +0.01(+1.37%)
Jan 08, 2024 0.9475 0.9475 0.9470 0.9470 2,190 +0.02(+1.83%)
Jan 05, 2024 0.9400 0.9400 0.9300 0.9300 2,025 +0.01(+0.54%)
Jan 04, 2024 0.9225 0.9500 0.9225 0.9250 2,848 +0.00(+0.38%)
Jan 03, 2024 0.9215 0.9215 0.9215 0.9215 1,000 -0.00(-0.25%)
Jan 02, 2024 0.9238 0.9250 0.9238 0.9238 3,000 +0.00(+0.41%)
Dec 29, 2023 0.9300 0.9300 0.9200 0.9200 10,540 -0.01(-1.08%)
Dec 28, 2023 0.9300 0.9300 0.9300 0.9300 1,004 +0.01(+1.09%)
Dec 27, 2023 0.9300 0.9645 0.9200 0.9200 80,059 -0.04(-4.17%)
Dec 26, 2023 0.9300 0.9600 0.9300 0.9600 1,508 -0.04(-4.00%)
Dec 22, 2023 0.9300 1.000 0.9300 1.000 16,200 +0.09(+9.89%)
Dec 21, 2023 0.9000 0.9100 0.9000 0.9100 5,300 -0.04(-4.21%)
Dec 20, 2023 0.9600 0.9600 0.8800 0.9500 25,577 -0.01(-1.04%)
Dec 19, 2023 1.000 1.000 0.9600 0.9600 24,749 -0.04(-4.00%)
Dec 18, 2023 1.010 1.020 1.000 1.000 11,626 -0.01(-0.99%)
Dec 15, 2023 1.010 1.010 0.9900 1.010 1,900 +0.01(+1.00%)
Dec 14, 2023 1.000 1.030 1.000 1.000 34,726 -0.03(-2.91%)
Dec 13, 2023 1.030 1.030 1.030 1.030 291 -0.01(-0.96%)
Dec 12, 2023 1.010 1.040 0.9900 1.040 12,069 +0.06(+6.10%)
Dec 11, 2023 1.010 1.050 0.9800 0.9802 18,256 -0.02(-1.98%)
Dec 08, 2023 1.040 1.040 0.9950 1.000 6,200 -0.05(-4.76%)
Dec 07, 2023 1.065 1.065 1.050 1.050 2,101 -0.03(-2.78%)
Dec 06, 2023 1.000 1.080 0.9700 1.080 17,069 +0.08(+8.00%)
Dec 05, 2023 1.020 1.020 1.000 1.000 24,125 -0.02(-1.96%)
Dec 04, 2023 1.020 1.095 1.020 1.020 66,069 +0.00(+0.00%)
Dec 01, 2023 1.020 1.030 1.020 1.020 15,300 +0.00(+0.00%)
Nov 30, 2023 1.050 1.050 1.010 1.020 11,037 -0.03(-2.86%)
Nov 29, 2023 1.050 1.050 1.050 1.050 486 +0.02(+1.94%)
Nov 28, 2023 1.040 1.040 1.030 1.030 107,443 -0.01(-1.44%)
Nov 27, 2023 1.050 1.050 1.045 1.045 2,684 +0.00(+0.10%)
Nov 24, 2023 1.050 1.050 1.030 1.044 10,000 +0.00(+0.38%)
Nov 22, 2023 1.040 1.040 1.040 1.040 6,500 +0.00(+0.00%)
Nov 21, 2023 1.045 1.050 1.040 1.040 7,211 -0.01(-0.95%)
Nov 20, 2023 1.040 1.055 1.040 1.050 19,885 +0.01(+0.96%)
Nov 17, 2023 1.050 1.060 1.040 1.040 19,445 -0.02(-1.89%)
Nov 15, 2023 1.060 20 -0.01(-0.93%)
Nov 14, 2023 1.060 1.070 1.060 1.070 4,956 +0.01(+0.94%)
Nov 13, 2023 1.060 1.065 1.060 1.060 9,600 +0.00(+0.00%)
Nov 10, 2023 1.060 1.085 1.060 1.060 12,100 +0.00(+0.00%)
Nov 09, 2023 1.070 1.080 1.060 1.060 12,003 +0.00(+0.00%)
Nov 08, 2023 1.060 1.080 1.060 1.060 2,302 +0.00(+0.00%)
Nov 07, 2023 1.140 1.140 1.060 1.060 19,522 -0.01(-0.93%)
Nov 06, 2023 1.090 1.090 1.070 1.070 1,091 +0.00(+0.00%)
Nov 03, 2023 1.085 1.085 1.060 1.070 29,438 +0.01(+0.71%)
Nov 02, 2023 1.060 1.073 1.060 1.062 52,000 +0.00(+0.24%)
Nov 01, 2023 1.080 1.085 1.050 1.060 7,217 -0.01(-1.40%)
Oct 31, 2023 1.110 1.110 1.030 1.075 25,661 +0.03(+3.37%)
Oct 30, 2023 1.110 1.110 1.030 1.040 64,301 -0.06(-5.45%)
Oct 27, 2023 1.050 1.100 1.030 1.100 7,951 +0.05(+4.56%)
Oct 26, 2023 1.110 1.125 1.050 1.052 11,500 -0.09(-7.92%)
Oct 25, 2023 1.060 1.150 1.060 1.143 5,700 +0.11(+10.92%)
Oct 23, 2023 1.030 0 -0.02(-1.90%)
Oct 20, 2023 1.050 1.100 1.050 1.050 55,150 +0.05(+5.00%)
Oct 19, 2023 1.020 1.030 1.000 1.000 22,000 -0.10(-9.09%)
Oct 18, 2023 1.180 1.180 1.060 1.100 2,550 -0.07(-5.98%)
Oct 17, 2023 1.100 1.180 1.100 1.170 11,751 +0.20(+20.62%)
Oct 16, 2023 1.100 1.100 0.8617 0.9700 35,478 -0.05(-4.90%)
Oct 13, 2023 1.065 1.080 1.020 1.020 8,463 -0.03(-2.86%)
Oct 12, 2023 1.020 1.050 1.020 1.050 4,709 +0.03(+2.94%)
Oct 11, 2023 1.010 1.025 1.010 1.020 14,837 +0.01(+0.99%)
Oct 10, 2023 1.000 1.025 1.000 1.010 16,235 +0.01(+1.00%)
Oct 09, 2023 1.000 1.040 1.000 1.000 5,200 +0.05(+5.26%)
Oct 06, 2023 1.015 1.015 0.9500 0.9500 1,250 -0.05(-5.00%)
Oct 05, 2023 0.9600 1.080 0.9500 1.000 11,520 -0.08(-7.41%)
Oct 04, 2023 1.080 1.090 1.000 1.080 13,300 +0.08(+8.00%)
Oct 03, 2023 1.070 1.093 0.9500 1.000 12,607 -0.10(-9.09%)
Oct 02, 2023 1.090 1.100 1.050 1.100 4,200 +0.02(+1.85%)
Sep 28, 2023 1.080 0 -0.01(-0.92%)
Sep 27, 2023 1.080 1.100 1.080 1.090 15,398 -0.01(-0.91%)
Sep 26, 2023 1.060 1.100 1.060 1.100 8,940 +0.08(+7.84%)
Sep 25, 2023 1.010 1.020 1.010 1.020 3,751 +0.00(+0.00%)
Sep 21, 2023 1.020 22 -0.06(-5.56%)
Sep 20, 2023 1.150 1.150 1.000 1.080 29,712 +0.03(+2.86%)
Sep 19, 2023 1.160 1.160 1.050 1.050 3,545 +0.00(+0.00%)
Sep 18, 2023 1.140 1.150 1.010 1.050 19,200 -0.12(-10.26%)
Sep 15, 2023 1.170 1.170 1.170 1.170 1,442 -0.01(-0.85%)
Sep 14, 2023 1.170 1.180 1.120 1.180 17,200 +0.01(+0.85%)
Sep 13, 2023 1.170 1.170 1.170 1.170 12,091 +0.00(+0.00%)
Sep 12, 2023 1.180 1.180 1.060 1.170 7,300 -0.02(-1.68%)
Sep 11, 2023 1.100 1.190 1.100 1.190 1,200 +0.09(+8.18%)
Sep 08, 2023 1.080 1.100 1.070 1.100 8,398 +0.07(+6.80%)
Sep 07, 2023 1.100 1.100 1.015 1.030 10,578 -0.16(-13.45%)
Sep 05, 2023 1.190 0 +0.19(+19.00%)
Sep 01, 2023 1.080 1.080 0.9500 1.000 14,673 -0.08(-7.41%)
Aug 31, 2023 1.100 1.150 1.040 1.080 10,800 -0.07(-6.09%)
Aug 30, 2023 1.150 1.150 1.150 1.150 150 +0.00(+0.00%)
Aug 29, 2023 1.080 1.190 1.050 1.150 6,700 +0.06(+5.50%)
Aug 28, 2023 1.090 1.160 1.090 1.090 14,850 -0.01(-0.91%)
Aug 25, 2023 1.050 1.125 1.050 1.100 17,852 +0.01(+0.46%)
Aug 24, 2023 1.155 1.163 1.050 1.095 15,281 -0.07(-6.41%)
Aug 23, 2023 1.170 1.170 1.170 1.170 216 -0.03(-2.50%)
Aug 22, 2023 1.175 1.200 1.150 1.200 1,800 +0.05(+4.35%)
Aug 18, 2023 1.150 70 -0.05(-4.17%)
Aug 17, 2023 1.205 1.205 1.200 1.200 205 -0.02(-1.64%)
Aug 16, 2023 1.200 1.225 1.200 1.220 8,900 +0.04(+3.17%)
Aug 15, 2023 1.100 1.200 1.100 1.183 34,666 +0.02(+1.50%)
Aug 14, 2023 1.120 1.165 1.060 1.165 305 +0.06(+5.91%)
Aug 11, 2023 1.110 1.110 1.100 1.100 9,323 +0.00(+0.00%)
Aug 10, 2023 1.140 1.140 1.100 1.100 5,001 -0.12(-9.84%)
Aug 09, 2023 1.120 1.220 1.120 1.220 8,215 +0.00(+0.00%)
Aug 08, 2023 1.160 1.220 1.160 1.220 2,216 +0.02(+2.09%)
Aug 07, 2023 1.220 1.230 1.150 1.195 5,011 -0.01(-1.24%)
Aug 03, 2023 1.210 0 +0.01(+0.83%)
Aug 02, 2023 1.100 1.200 1.080 1.200 22,215 +0.05(+4.35%)
Aug 01, 2023 1.150 1.170 1.150 1.150 317 +0.01(+1.32%)
Jul 31, 2023 1.132 1.170 1.100 1.135 8,101 -0.05(-4.62%)
Jul 28, 2023 1.120 1.210 1.050 1.190 28,282 +0.14(+13.33%)
Jul 27, 2023 1.200 1.200 1.050 1.050 7,235 -0.15(-12.50%)
Jul 26, 2023 1.150 1.200 1.150 1.200 1,367 +0.05(+4.35%)
Jul 25, 2023 1.180 1.190 1.150 1.150 8,200 +0.00(+0.17%)
Jul 24, 2023 1.130 1.150 1.130 1.148 2,610 +0.02(+2.04%)
Jul 21, 2023 1.000 1.150 1.000 1.125 11,176 +0.14(+13.64%)
Jul 20, 2023 1.050 1.050 0.9700 0.9900 6,606 +0.02(+2.06%)
Jul 19, 2023 0.9700 0.9700 0.9660 0.9700 4,326 +0.01(+1.04%)
Jul 18, 2023 0.9700 1.086 0.9600 0.9600 31,065 -0.09(-8.57%)
Jul 17, 2023 1.050 1.060 1.000 1.050 8,903 +0.04(+4.22%)
Jul 14, 2023 1.190 1.190 0.9000 1.008 26,144 -0.09(-8.41%)
Jul 13, 2023 1.090 1.177 1.000 1.100 47,319 +0.02(+1.85%)
Jul 12, 2023 1.155 1.155 1.080 1.080 13,525 -0.11(-9.24%)
Jul 10, 2023 1.190 0 +0.06(+5.31%)
Jul 07, 2023 1.170 1.170 1.080 1.130 1,450 -0.03(-2.59%)
Jul 06, 2023 1.180 1.180 1.160 1.160 3,500 -0.02(-1.69%)
Jul 05, 2023 1.230 1.235 1.180 1.180 10,655 -0.03(-2.48%)
Jul 03, 2023 1.240 1.240 1.210 1.210 2,740 -0.03(-2.42%)
Jun 30, 2023 1.240 1.260 1.220 1.240 11,841 +0.00(+0.00%)
Jun 28, 2023 1.240 127 +0.04(+3.33%)
Jun 27, 2023 1.230 1.230 1.200 1.200 1,310 -0.03(-2.44%)
Jun 26, 2023 1.230 1.230 1.200 1.230 4,218 +0.00(+0.00%)
Jun 23, 2023 1.238 1.238 1.230 1.230 600 +0.00(+0.00%)
Jun 22, 2023 1.220 1.235 1.220 1.230 8,829 -0.01(-0.81%)
Jun 21, 2023 1.175 1.240 1.175 1.240 8,237 +0.08(+6.90%)
Jun 20, 2023 1.160 1.160 1.160 1.160 1,350 +0.00(+0.00%)
Jun 16, 2023 1.150 1.160 1.090 1.160 30,043 +0.01(+0.87%)
Jun 15, 2023 1.225 1.250 1.150 1.150 11,660 -0.40(-25.81%)
May 08, 2023 1.640 1.640 1.550 1.550 3,700 -0.09(-5.49%)
May 05, 2023 1.650 1.650 1.610 1.640 921 -0.01(-0.61%)
May 04, 2023 1.530 1.650 1.530 1.650 31,997 +0.15(+10.00%)
May 03, 2023 1.400 1.500 1.400 1.500 3,800 +0.05(+3.45%)
May 02, 2023 1.500 1.500 1.450 1.450 8,197 +0.00(+0.00%)
May 01, 2023 1.550 1.550 1.450 1.450 9,703 -0.10(-6.45%)
Apr 28, 2023 1.550 1.650 1.420 1.550 18,226 +0.10(+6.90%)
Apr 27, 2023 1.470 1.470 1.450 1.450 1,200 -0.03(-2.03%)
Apr 26, 2023 1.525 1.525 1.480 1.480 8,267 +0.01(+0.68%)
Apr 25, 2023 1.485 1.485 1.470 1.470 597 -0.09(-5.77%)
Apr 24, 2023 1.450 1.590 1.450 1.560 8,414 +0.11(+7.59%)
Apr 21, 2023 1.500 1.525 1.450 1.450 14,300 +0.04(+2.84%)
Apr 20, 2023 1.520 1.525 1.410 1.410 4,779 -0.14(-9.03%)
Apr 19, 2023 1.580 1.580 1.500 1.550 16,055 -0.04(-2.52%)
Apr 18, 2023 1.650 1.650 1.500 1.590 18,671 +0.02(+0.95%)
Apr 17, 2023 1.600 1.625 1.500 1.575 10,750 -0.03(-1.56%)
Apr 14, 2023 1.590 1.600 1.550 1.600 2,515 +0.05(+2.89%)
Apr 13, 2023 1.500 1.640 1.500 1.555 22,066 +0.10(+7.24%)
Apr 12, 2023 1.650 1.750 1.210 1.450 26,217 -0.15(-9.38%)
Apr 11, 2023 1.600 1.623 1.560 1.600 3,922 +0.05(+3.23%)
Apr 10, 2023 1.645 1.645 1.550 1.550 6,586 -0.10(-6.06%)
Apr 06, 2023 1.650 1.650 1.650 1.650 2,700 +0.01(+0.61%)
Apr 05, 2023 1.640 1.640 1.640 1.640 305 +0.02(+1.23%)
Apr 04, 2023 1.700 1.700 1.600 1.620 3,200 -0.07(-4.14%)
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.