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

Bion Environmental Technologies (OP: BNET )

0.6400 -0.0225 (-3.40%)
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 19, 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 (%)
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%)
Oct 01, 2020 0.4950 0.5100 0.4800 0.5100 1,300 +0.03(+6.25%)
Sep 30, 2020 0.4800 0.4800 0.4800 0.4800 1,600 -0.00(-0.02%)
Sep 29, 2020 0.4601 0.4801 0.4501 0.4801 3,100 -0.02(-3.98%)
Sep 28, 2020 0.4801 0.5100 0.4750 0.5000 14,070 -0.02(-2.91%)
Sep 25, 2020 0.5050 0.5150 0.4826 0.5150 12,600 +0.01(+1.98%)
Sep 24, 2020 0.4900 0.5050 0.4740 0.5050 6,000 +0.01(+1.02%)
Sep 23, 2020 0.5000 0.5000 0.4500 0.4999 5,904 -0.00(-0.02%)
Sep 22, 2020 0.4751 0.5000 0.4751 0.5000 2,000 +0.00(+0.00%)
Sep 21, 2020 0.4751 0.5000 0.4500 0.5000 8,171 +0.00(+0.00%)
Sep 17, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.02%)
Sep 16, 2020 0.4999 0.4999 0.4999 45 +0.00(+0.00%)
Sep 15, 2020 0.4999 0.4999 0.4999 0.4999 300 +0.00(+0.00%)
Sep 11, 2020 0.4999 0.4999 0.4999 0 +0.00(+0.00%)
Sep 09, 2020 0.4999 0.4999 0.4999 0 -0.00(-0.02%)
Sep 08, 2020 0.5000 0.5000 0.5000 0.5000 200 +0.00(+0.00%)
Sep 04, 2020 0.5000 0.5000 0.5000 0.5000 300 +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.