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 UNCHANGED
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 (%)
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%)
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.