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 (%)
Feb 26, 2021 1.600 1.970 1.600 1.700 44,600 -0.11(-6.08%)
Feb 25, 2021 1.704 1.970 1.500 1.810 59,015 +0.02(+1.12%)
Feb 24, 2021 1.750 1.950 1.500 1.790 105,041 +0.25(+16.23%)
Feb 23, 2021 1.250 1.880 1.240 1.540 82,823 +0.30(+24.19%)
Feb 22, 2021 1.100 1.250 1.100 1.240 22,569 +0.21(+20.39%)
Feb 19, 2021 0.9040 2.000 0.9040 1.030 122,800 +0.12(+13.44%)
Feb 18, 2021 0.9080 0.9080 0.8926 0.9080 4,055 +0.00(+0.33%)
Feb 17, 2021 0.9000 0.9150 0.8850 0.9050 12,590 +0.04(+4.38%)
Feb 16, 2021 0.8400 0.9000 0.7000 0.8670 47,320 +0.07(+8.37%)
Feb 12, 2021 0.9000 0.9000 0.6350 0.8000 12,400 +0.02(+2.56%)
Feb 11, 2021 0.8750 0.9700 0.6000 0.7800 25,276 -0.12(-13.33%)
Feb 10, 2021 0.7700 0.9200 0.7050 0.9000 40,602 +0.20(+28.57%)
Feb 09, 2021 0.6835 0.7050 0.5700 0.7000 16,244 +0.03(+3.93%)
Feb 08, 2021 0.7500 0.7500 0.6000 0.6735 32,782 -0.02(-3.09%)
Feb 05, 2021 0.5700 0.7100 0.5700 0.6950 36,300 +0.12(+21.93%)
Feb 04, 2021 0.5500 0.5700 0.5350 0.5700 42,860 +0.02(+4.01%)
Feb 03, 2021 0.5500 0.5500 0.5000 0.5480 19,518 +0.00(+0.00%)
Feb 02, 2021 0.5200 0.5480 0.5100 0.5480 8,129 +0.05(+9.60%)
Feb 01, 2021 0.5200 0.5200 0.4800 0.5000 14,007 -0.02(-3.85%)
Jan 29, 2021 0.5100 0.5500 0.5001 0.5200 20,000 -0.03(-5.11%)
Jan 28, 2021 0.5040 0.5480 0.4800 0.5480 22,417 +0.05(+9.60%)
Jan 27, 2021 0.4101 0.5000 0.4101 0.5000 10,004 +0.00(+0.00%)
Jan 26, 2021 0.5000 0.5200 0.4110 0.5000 10,350 +0.00(+0.00%)
Jan 25, 2021 0.4525 0.5000 0.4125 0.5000 11,400 +0.00(+0.00%)
Jan 22, 2021 0.4750 0.5000 0.4600 0.5000 24,200 +0.00(+0.00%)
Jan 21, 2021 0.5000 0.5000 0.5000 0.5000 5,935 +0.00(+0.00%)
Jan 20, 2021 0.4800 0.5000 0.4450 0.5000 7,205 +0.03(+6.38%)
Jan 19, 2021 0.5000 0.5000 0.4700 0.4700 18,065 -0.01(-2.19%)
Jan 15, 2021 0.4520 0.4805 0.4520 0.4805 5,700 -0.02(-3.90%)
Jan 14, 2021 0.4693 0.5000 0.4693 0.5000 4,916 +0.00(+0.00%)
Jan 13, 2021 0.4987 0.5000 0.4000 0.5000 35,448 +0.00(+0.02%)
Jan 12, 2021 0.4999 0.4999 0.4999 0.4999 1,510 +0.00(+0.00%)
Jan 11, 2021 0.4999 0.4999 0.4999 0.4999 6,800 +0.02(+4.15%)
Jan 07, 2021 0.4800 0.4800 0.4800 0 +0.03(+6.08%)
Jan 06, 2021 0.4950 0.5000 0.4040 0.4525 7,560 -0.04(-8.59%)
Jan 05, 2021 0.4849 0.4999 0.3950 0.4950 63,879 +0.05(+11.26%)
Jan 04, 2021 0.4400 0.4849 0.3950 0.4449 3,454 -0.04(-8.25%)
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%)
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.