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 (%)
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%)
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.