Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bion Environmental Technologies (OP: BNET )

0.6600 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 13, 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 (%)
Dec 31, 2020 0.4849 0.4849 0.4849 117,303 +0.04(+10.20%)
Dec 30, 2020 0.4000 0.4623 0.3151 0.4400 117,303 +0.04(+10.00%)
Dec 29, 2020 0.4500 0.4898 0.4000 0.4000 20,079 -0.07(-14.16%)
Dec 28, 2020 0.3232 0.4679 0.3232 0.4660 18,040 +0.02(+3.56%)
Dec 24, 2020 0.5000 0.5000 0.3000 0.4500 134,200 -0.05(-10.00%)
Dec 23, 2020 0.5000 0.5000 0.5000 0.5000 950 +0.00(+0.00%)
Dec 22, 2020 0.4700 0.5000 0.4700 0.5000 12,660 +0.00(+0.00%)
Dec 21, 2020 0.4700 0.5000 0.4700 0.5000 1,816 +0.00(+0.00%)
Dec 18, 2020 0.4850 0.5000 0.4850 0.5000 10,000 +0.02(+4.17%)
Dec 17, 2020 0.4799 0.4800 0.4735 0.4800 10,400 -0.01(-1.03%)
Dec 16, 2020 0.4700 0.4850 0.4700 0.4850 1,614 -0.01(-2.98%)
Dec 15, 2020 0.4800 0.4999 0.4700 0.4999 21,500 -0.00(-0.02%)
Dec 14, 2020 0.5000 0.5000 0.5000 0.5000 16,300 -0.01(-1.57%)
Dec 11, 2020 0.5000 0.5080 0.4700 0.5080 27,100 +0.01(+1.60%)
Dec 10, 2020 0.5000 0.5000 0.5000 0.5000 4,000 -0.01(-1.57%)
Dec 09, 2020 0.5080 0.5080 0.5080 0.5080 1,900 +0.03(+5.83%)
Dec 08, 2020 0.5080 0.5080 0.4800 0.4800 6,224 -0.03(-5.51%)
Dec 07, 2020 0.4700 0.5080 0.4700 0.5080 2,127 +0.01(+1.60%)
Dec 04, 2020 0.4700 0.5000 0.4700 0.5000 2,200 -0.01(-1.94%)
Dec 03, 2020 0.4800 0.5099 0.4500 0.5099 25,321 +0.00(+0.37%)
Dec 02, 2020 0.5080 0.5080 0.5080 0.5080 510 +0.00(+0.00%)
Dec 01, 2020 0.4800 0.5080 0.4780 0.5080 16,216 +0.00(+0.00%)
Nov 30, 2020 0.4800 0.5080 0.4800 0.5080 400 +0.00(+0.00%)
Nov 27, 2020 0.5000 0.5080 0.5000 0.5080 10,000 +0.00(+0.59%)
Nov 25, 2020 0.5000 0.5050 0.5000 0.5050 14,700 +0.01(+1.00%)
Nov 24, 2020 0.5050 0.5050 0.5000 0.5000 11,026 -0.01(-1.96%)
Nov 23, 2020 0.5100 0.5100 0.5100 0.5100 2,287 +0.02(+4.08%)
Nov 20, 2020 0.4900 0.4900 0.4700 0.4900 10,200 -0.02(-3.92%)
Nov 19, 2020 0.4700 0.5100 0.4700 0.5100 300 +0.00(+0.00%)
Nov 18, 2020 0.5100 0.5100 0.4700 0.5100 5,274 +0.01(+0.99%)
Nov 16, 2020 0.5050 0.5050 0.5050 0 -0.01(-0.98%)
Nov 13, 2020 0.4700 0.5100 0.4700 0.5100 1,100 +0.00(+0.00%)
Nov 12, 2020 0.4700 0.5100 0.4700 0.5100 1,470 +0.00(+0.00%)
Nov 11, 2020 0.4700 0.5100 0.4700 0.5100 700 -0.01(-1.90%)
Nov 09, 2020 0.5199 0.5199 0.5199 0 +0.00(+0.00%)
Nov 06, 2020 0.5199 0.5199 0.5199 29 +0.00(+0.00%)
Nov 05, 2020 0.4950 0.5199 0.4950 0.5199 200 +0.00(+0.00%)
Nov 03, 2020 0.5199 0.5199 0.5199 0 +0.02(+5.03%)
Nov 02, 2020 0.4900 0.5050 0.4600 0.4950 31,391 -0.03(-4.81%)
Oct 29, 2020 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Oct 28, 2020 0.5200 0.5200 0.5200 0.5200 4,000 -0.01(-0.97%)
Oct 27, 2020 0.5100 0.5251 0.5100 0.5251 1,900 +0.02(+2.96%)
Oct 26, 2020 0.5351 0.5351 0.5100 0.5100 300 -0.01(-1.92%)
Oct 23, 2020 0.5401 0.5700 0.5200 0.5200 10,500 -0.05(-8.77%)
Oct 22, 2020 0.5400 0.5700 0.5400 0.5700 3,700 +0.03(+5.56%)
Oct 21, 2020 0.5400 0.5400 0.5400 0.5400 564 -0.04(-6.17%)
Oct 20, 2020 0.5400 0.5755 0.5250 0.5755 8,400 +0.04(+6.57%)
Oct 19, 2020 0.5250 0.5400 0.5100 0.5400 1,315 +0.03(+5.10%)
Oct 16, 2020 0.5400 0.5400 0.4875 0.5138 500 -0.02(-3.06%)
Oct 15, 2020 0.5240 0.5300 0.5240 0.5300 6,122 +0.01(+1.92%)
Oct 14, 2020 0.5240 0.5240 0.5200 0.5200 30,978 +0.02(+3.28%)
Oct 13, 2020 0.4900 0.5280 0.4900 0.5035 13,262 -0.01(-1.26%)
Oct 12, 2020 0.5040 0.5190 0.4950 0.5099 10,750 -0.00(-0.80%)
Oct 09, 2020 0.4875 0.5140 0.4875 0.5140 18,900 +0.00(+0.80%)
Oct 08, 2020 0.4600 0.5099 0.4600 0.5099 785 -0.00(-0.02%)
Oct 07, 2020 0.5100 0.5100 0.5100 0.5100 791 +0.00(+0.00%)
Oct 06, 2020 0.5100 0.5100 0.4925 0.5100 1,000 +0.00(+0.00%)
Oct 05, 2020 0.4800 0.5100 0.4600 0.5100 5,200 +0.00(+0.00%)
Oct 02, 2020 0.5080 0.5100 0.5080 0.5100 12,100 +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.