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

Bion Environmental Technologies (OP: BNET )

0.4000 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, May 17, 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, 2016 0.8800 0.9140 0.8800 0.8900 3,745 -0.04(-4.30%)
Nov 29, 2016 0.9180 0.9300 0.8549 0.9300 5,269 -0.09(-8.82%)
Nov 28, 2016 0.9000 1.090 0.8900 1.020 25,948 +0.11(+12.09%)
Nov 25, 2016 0.9400 0.9400 0.9100 0.9100 1,155 -0.02(-2.26%)
Nov 23, 2016 0.9310 0.9310 0.9310 0 +0.02(+2.31%)
Nov 22, 2016 0.9065 0.9140 0.9065 0.9100 2,500 -0.01(-1.09%)
Nov 21, 2016 0.9000 0.9200 0.9000 0.9200 12,744 +0.00(+0.00%)
Nov 18, 2016 0.9199 0.9800 0.9000 0.9200 21,718 +0.02(+2.22%)
Nov 17, 2016 0.9400 0.9500 0.9000 0.9000 17,964 -0.04(-4.26%)
Nov 16, 2016 0.9400 0.9400 0.9400 0.9400 11,000 +0.00(+0.00%)
Nov 15, 2016 0.9400 0.9400 0.9400 0.9400 19,000 +0.00(+0.00%)
Nov 14, 2016 0.9400 0.9400 0.9400 0.9400 19,900 +0.01(+1.51%)
Nov 11, 2016 0.9500 0.9500 0.9100 0.9260 24,200 -0.02(-2.53%)
Nov 10, 2016 0.9400 0.9680 0.9400 0.9500 34,456 +0.01(+1.60%)
Nov 09, 2016 0.9400 0.9400 0.9350 0.9350 1,000 -0.03(-3.61%)
Nov 08, 2016 0.9401 0.9759 0.9400 0.9700 6,806 -0.03(-3.00%)
Nov 07, 2016 1.010 1.049 1.000 1.000 7,796 -0.02(-1.96%)
Nov 04, 2016 1.020 1.020 1.000 1.020 2,841 +0.04(+4.08%)
Nov 03, 2016 1.000 1.000 0.9800 0.9800 3,537 -0.02(-2.00%)
Nov 02, 2016 1.020 1.020 1.000 1.000 1,600 -0.02(-2.06%)
Nov 01, 2016 0.9400 1.050 0.9400 1.021 1,775 -0.04(-3.68%)
Oct 31, 2016 1.060 1.070 1.060 1.060 6,351 +0.01(+0.95%)
Oct 28, 2016 1.050 1.050 1.050 1.050 1,800 -0.04(-3.67%)
Oct 27, 2016 0.9900 1.090 0.9900 1.090 12,100 +0.09(+9.00%)
Oct 26, 2016 0.9900 1.000 0.9761 1.000 4,000 +0.00(+0.01%)
Oct 25, 2016 1.030 1.030 0.9101 0.9999 11,131 -0.08(-7.42%)
Oct 24, 2016 1.020 1.080 1.010 1.080 26,075 +0.08(+8.00%)
Oct 21, 2016 1.000 1.010 0.9730 1.000 4,785 +0.00(+0.00%)
Oct 20, 2016 0.9640 1.000 0.9640 1.000 12,781 +0.00(+0.00%)
Oct 19, 2016 0.9600 1.000 0.9600 1.000 13,715 +0.04(+3.63%)
Oct 18, 2016 0.9600 0.9650 0.9600 0.9650 6,395 +0.01(+0.52%)
Oct 17, 2016 0.9400 0.9601 0.9400 0.9600 5,962 +0.07(+7.87%)
Oct 14, 2016 0.8900 0.9080 0.8900 0.8900 2,500 -0.01(-1.11%)
Oct 13, 2016 0.9000 0.9000 0.9000 0.9000 13,000 +0.00(+0.00%)
Oct 12, 2016 0.9290 0.9690 0.9000 0.9000 2,287 -0.07(-7.22%)
Oct 11, 2016 0.8800 0.9700 0.8500 0.9700 11,400 +0.12(+14.12%)
Oct 10, 2016 0.9000 0.9000 0.8500 0.8500 2,000 -0.08(-8.59%)
Oct 07, 2016 0.9100 0.9400 0.8980 0.9299 14,713 +0.02(+2.19%)
Oct 06, 2016 0.9100 0.9100 0.8700 0.9100 5,525 +0.01(+1.11%)
Oct 05, 2016 0.8500 0.9000 0.8500 0.9000 21,600 +0.05(+5.88%)
Oct 04, 2016 0.8500 0.8500 0.8500 0.8500 8,216 +0.05(+6.25%)
Oct 03, 2016 0.8500 0.8500 0.8000 0.8000 4,788 -0.05(-5.88%)
Sep 30, 2016 0.8000 0.9000 0.8000 0.8500 14,794 +0.00(+0.01%)
Sep 29, 2016 0.8400 0.8500 0.8000 0.8499 5,690 -0.04(-4.51%)
Sep 28, 2016 0.8450 0.8900 0.8450 0.8900 22,295 +0.04(+4.71%)
Sep 27, 2016 0.8401 0.8500 0.8400 0.8500 13,208 +0.01(+0.59%)
Sep 26, 2016 0.7601 0.8450 0.7600 0.8450 9,100 +0.01(+0.60%)
Sep 22, 2016 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Sep 21, 2016 0.8400 0.8500 0.8400 0.8500 13,000 +0.01(+1.19%)
Sep 20, 2016 0.8400 0.8400 0.8400 0.8400 1,000 +0.00(+0.01%)
Sep 19, 2016 0.8000 0.8400 0.8000 0.8399 3,390 -0.00(-0.01%)
Sep 16, 2016 0.8000 0.8400 0.8000 0.8400 1,200 -0.01(-1.18%)
Sep 15, 2016 0.8299 0.8500 0.8299 0.8500 2,213 +0.02(+2.41%)
Sep 14, 2016 0.7995 0.8300 0.7995 0.8300 3,300 +0.00(+0.00%)
Sep 13, 2016 0.8300 0.8300 0.8300 0.8300 500 -0.01(-1.19%)
Sep 12, 2016 0.7800 0.8400 0.7780 0.8400 5,800 -0.01(-1.18%)
Sep 08, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Sep 07, 2016 0.8500 0.8500 0.8500 0.8500 8,600 +0.00(+0.00%)
Sep 06, 2016 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
Sep 02, 2016 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Sep 01, 2016 0.8500 0.8900 0.8000 0.8600 35,025 +0.02(+2.38%)
Aug 31, 2016 0.8500 0.8500 0.7910 0.8400 14,925 -0.01(-1.18%)
Aug 30, 2016 0.8499 0.8500 0.8499 0.8500 810 -0.05(-5.56%)
Aug 29, 2016 0.8500 0.9000 0.8500 0.9000 6,200 +0.05(+5.88%)
Aug 26, 2016 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Aug 23, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 22, 2016 0.7910 0.8500 0.7910 0.8500 1,200 +0.00(+0.00%)
Aug 16, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 15, 2016 0.8500 0.8500 0.8500 0.8500 5,700 -0.07(-7.61%)
Aug 12, 2016 0.9200 0.9200 0.9200 0.9200 200 +0.07(+8.24%)
Aug 09, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 08, 2016 0.8500 0.9200 0.8500 0.8500 25,550 +0.00(+0.00%)
Aug 05, 2016 0.8380 0.8500 0.8380 0.8500 2,340 +0.00(+0.00%)
Aug 04, 2016 0.8500 0.8500 0.8499 0.8500 10,205 +0.01(+0.59%)
Aug 03, 2016 0.8500 0.9000 0.8449 0.8450 13,346 -0.01(-0.59%)
Aug 01, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.01%)
Jul 29, 2016 0.8500 0.8500 0.8499 0.8499 1,450 -0.00(-0.01%)
Jul 28, 2016 0.9600 0.9600 0.7600 0.8500 32,400 +0.00(+0.00%)
Jul 27, 2016 0.7600 0.9000 0.7600 0.8500 57,410 +0.01(+1.19%)
Jul 26, 2016 0.7500 0.8700 0.7500 0.8400 27,249 -0.01(-1.16%)
Jul 22, 2016 0.8499 0.8499 0.8499 0 -0.00(-0.01%)
Jul 21, 2016 0.8499 0.8500 0.7600 0.8500 600 +0.07(+8.97%)
Jul 20, 2016 0.7800 0.8500 0.7800 0.7800 1,904 -0.09(-10.34%)
Jul 19, 2016 0.8700 0.8700 0.8700 0.8700 118 +0.00(+0.00%)
Jul 18, 2016 0.7800 0.8700 0.7800 0.8700 400 -0.02(-2.25%)
Jul 14, 2016 0.8900 0.8900 0.8900 0 +0.01(+1.15%)
Jul 12, 2016 0.8799 0.8799 0.8799 50 -0.01(-0.90%)
Jul 08, 2016 0.8879 0.8879 0.8879 0 +0.02(+2.06%)
Jul 07, 2016 0.8700 0.8750 0.8700 0.8700 3,900 -0.02(-2.25%)
Jul 01, 2016 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jun 30, 2016 0.7900 0.9000 0.6700 0.8900 30,472 -0.01(-1.11%)
Jun 28, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 27, 2016 0.9000 0.9000 0.8200 0.9000 833 +0.00(+0.00%)
Jun 24, 2016 0.9000 0.9000 0.9000 0.9000 556 +0.00(+0.00%)
Jun 22, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 21, 2016 0.8990 0.9000 0.8990 0.9000 12,110 +0.00(+0.00%)
Jun 20, 2016 0.8800 0.9000 0.8000 0.9000 10,810 +0.05(+5.88%)
Jun 15, 2016 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Jun 14, 2016 0.9000 0.9000 0.9000 0.9000 6,150 +0.00(+0.00%)
Jun 09, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.01%)
Jun 07, 2016 0.8999 0.8999 0.8999 0 -0.00(-0.01%)
Jun 03, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 02, 2016 0.9000 0.9000 0.9000 0.9000 1,500 +0.00(+0.00%)
May 31, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 27, 2016 0.9000 0.9000 0.9000 0 +0.03(+3.45%)
May 26, 2016 0.7800 0.8700 0.7800 0.8700 10,450 +0.00(+0.00%)
May 24, 2016 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
May 23, 2016 0.8500 0.8700 0.7150 0.8700 4,100 -0.02(-2.25%)
May 20, 2016 0.8900 0.8900 0.8900 0.8900 100 +0.00(+0.45%)
May 19, 2016 0.8300 0.9000 0.8300 0.8860 15,040 -0.01(-0.67%)
May 18, 2016 0.8920 0.8920 0.8920 0.8920 100 -0.01(-0.88%)
May 16, 2016 0.8999 0.8999 0.8999 0 -0.00(-0.01%)
May 13, 2016 0.8920 0.9000 0.8920 0.9000 233 +0.00(+0.00%)
May 12, 2016 0.8920 0.9000 0.8920 0.9000 4,200 +0.00(+0.00%)
May 11, 2016 0.9000 0.9100 0.9000 0.9000 30,200 +0.00(+0.00%)
May 10, 2016 0.9000 0.9000 0.9000 0.9000 15,510 +0.00(+0.00%)
May 09, 2016 0.9000 0.9000 0.9000 0.9000 1,600 +0.00(+0.00%)
May 06, 2016 0.9000 0.9000 0.9000 0.9000 13,000 +0.00(+0.00%)
May 05, 2016 0.9000 0.9645 0.9000 0.9000 4,100 -0.06(-6.25%)
May 04, 2016 0.9400 0.9600 0.9400 0.9600 4,800 +0.06(+6.67%)
May 02, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.06%)
Apr 29, 2016 0.8995 0.8995 0.8995 0.8995 100 -0.00(-0.06%)
Apr 28, 2016 0.9000 0.9000 0.9000 0.9000 100 +0.00(+0.00%)
Apr 27, 2016 0.8990 0.9000 0.8990 0.9000 200 +0.00(+0.11%)
Apr 26, 2016 0.8990 0.9000 0.8000 0.8990 500 -0.00(-0.11%)
Apr 22, 2016 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
Apr 21, 2016 0.8300 0.9600 0.8300 0.8800 28,300 +0.12(+15.79%)
Apr 20, 2016 0.7780 0.7800 0.7600 0.7600 5,697 +0.01(+0.93%)
Apr 19, 2016 0.7800 0.7800 0.7530 0.7530 6,385 -0.02(-3.09%)
Apr 18, 2016 0.7601 0.8498 0.6310 0.7770 63,180 -0.07(-8.59%)
Apr 15, 2016 0.7690 0.9000 0.7500 0.8500 13,850 -0.05(-5.56%)
Apr 13, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Apr 12, 2016 0.9000 0.9000 0.9000 0.9000 2,500 +0.00(+0.00%)
Apr 11, 2016 0.8990 0.9000 0.8990 0.9000 4,788 +0.06(+7.14%)
Apr 08, 2016 0.8400 0.8400 0.8400 0.8400 9,413 +0.00(+0.00%)
Apr 07, 2016 0.8400 0.8400 0.8400 0.8400 4,950 +0.00(+0.00%)
Apr 06, 2016 0.8240 0.8400 0.8240 0.8400 3,000 -0.00(-0.00%)
Apr 05, 2016 0.8050 0.8500 0.6875 0.8400 14,853 -0.01(-1.18%)
Apr 04, 2016 0.8500 0.8500 0.8500 0.8500 350 +0.00(+0.00%)
Apr 01, 2016 0.8100 0.8500 0.8100 0.8500 15,422 +0.05(+6.25%)
Mar 31, 2016 0.8000 0.8001 0.7970 0.8000 3,600 -0.10(-11.11%)
Mar 30, 2016 0.9000 0.9000 0.9000 0.9000 4,042 +0.00(+0.00%)
Mar 29, 2016 0.8800 0.9000 0.8800 0.9000 1,050 +0.00(+0.00%)
Mar 28, 2016 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Mar 23, 2016 0.9000 0.9000 0.9000 0 +0.09(+11.11%)
Mar 22, 2016 0.9010 0.9010 0.8100 0.8100 3,700 -0.10(-10.99%)
Mar 21, 2016 0.9010 0.9900 0.9010 0.9100 3,300 +0.01(+1.00%)
Mar 18, 2016 0.9300 0.9300 0.9010 0.9010 2,600 -0.10(-9.90%)
Mar 16, 2016 1.000 1.000 1.000 0 +0.02(+1.73%)
Mar 15, 2016 0.9830 0.9830 0.9830 0.9830 300 +0.02(+2.40%)
Mar 09, 2016 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Mar 07, 2016 0.9600 0.9600 0.9600 0 -0.00(-0.31%)
Mar 04, 2016 0.9630 0.9630 0.9630 0.9630 700 -0.01(-1.38%)
Mar 03, 2016 0.9390 0.9765 0.9390 0.9765 3,365 +0.00(+0.00%)
Mar 02, 2016 0.9000 0.9765 0.8550 0.9765 2,100 -0.01(-1.36%)
Feb 26, 2016 0.9900 0.9900 0.9900 0 +0.01(+1.02%)
Feb 25, 2016 0.9800 0.9800 0.9800 0.9800 542 -0.00(-0.31%)
Feb 23, 2016 0.9830 0.9830 0.9830 0 +0.03(+3.15%)
Feb 17, 2016 0.9530 0.9530 0.9530 0 +0.00(+0.00%)
Feb 16, 2016 0.9400 0.9530 0.9400 0.9530 4,697 -0.03(-3.05%)
Feb 12, 2016 0.9830 0.9830 0.9830 0 -0.01(-0.62%)
Feb 10, 2016 0.9891 0.9891 0.9891 0 +0.00(+0.47%)
Feb 09, 2016 0.9845 0.9845 0.9845 0.9845 1,000 -0.01(-0.56%)
Feb 08, 2016 0.9900 0.9900 0.9900 0.9900 1,475 +0.00(+0.00%)
Feb 04, 2016 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Feb 02, 2016 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Feb 01, 2016 0.9900 0.9900 0.9900 0.9900 100 +0.01(+0.92%)
Jan 28, 2016 0.9810 0.9810 0.9810 0 -0.01(-0.91%)
Jan 27, 2016 0.9900 0.9900 0.9900 0.9900 1,000 +0.00(+0.00%)
Jan 26, 2016 0.9520 0.9900 0.9520 0.9900 14,500 +0.04(+3.99%)
Jan 25, 2016 0.9520 0.9520 0.9520 0.9520 1,000 +0.00(+0.11%)
Jan 22, 2016 0.9510 0.9510 0.9510 0.9510 1,302 +0.01(+0.74%)
Jan 21, 2016 0.9440 0.9440 0.9440 0.9440 750 +0.01(+1.51%)
Jan 20, 2016 0.8400 0.9300 0.8400 0.9300 8,600 -0.02(-2.11%)
Jan 19, 2016 0.9500 0.9500 0.9500 0.9500 225 +0.00(+0.00%)
Jan 15, 2016 0.9500 0.9500 0.9500 0 +0.04(+4.97%)
Jan 14, 2016 0.9050 0.9050 0.9050 0.9050 1,000 -0.01(-0.55%)
Jan 13, 2016 0.9100 0.9100 0.9100 0.9100 160 -0.07(-7.13%)
Jan 12, 2016 0.9400 0.9799 0.9250 0.9799 18,207 +0.07(+8.28%)
Jan 11, 2016 0.7800 0.9050 0.7800 0.9050 3,225 +0.10(+12.98%)
Jan 08, 2016 0.9500 0.9500 0.8010 0.8010 13,939 +0.00(+0.13%)
Jan 07, 2016 0.8500 0.9499 0.8000 0.8000 5,715 -0.15(-15.79%)
Jan 06, 2016 0.8500 0.9500 0.8351 0.9500 8,025 +0.18(+23.39%)
Jan 05, 2016 0.7609 0.7699 0.7609 0.7699 700 +0.10(+14.74%)
Jan 04, 2016 0.8000 0.8000 0.6710 0.6710 5,880 -0.07(-9.57%)
Dec 31, 2015 0.7420 0.7420 0.7420 0 -0.06(-7.25%)
Dec 30, 2015 0.9000 0.9000 0.8000 0.8000 7,133 +0.00(+0.00%)
Dec 29, 2015 0.8500 0.8700 0.8000 0.8000 24,160 -0.10(-11.11%)
Dec 28, 2015 0.9000 0.9000 0.9000 0.9000 115 +0.05(+5.88%)
Dec 24, 2015 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Dec 23, 2015 0.8300 0.9000 0.8300 0.9000 6,000 +0.09(+10.43%)
Dec 22, 2015 0.8780 0.9900 0.8150 0.8150 7,100 -0.18(-17.68%)
Dec 21, 2015 0.9900 0.9900 0.9900 0.9900 150 +0.04(+4.21%)
Dec 18, 2015 0.9500 0.9500 0.9500 0.9500 5,000 -0.03(-2.56%)
Dec 16, 2015 0.9750 0.9750 0.9750 11 +0.01(+0.52%)
Dec 15, 2015 0.9750 0.9750 0.9700 0.9700 10,640 -0.01(-0.51%)
Dec 14, 2015 0.9750 0.9750 0.9750 0.9750 1,100 -0.03(-2.50%)
Dec 11, 2015 0.9600 1.000 0.9600 1.000 48,885 +0.08(+8.70%)
Dec 09, 2015 0.9200 0.9200 0.9200 0 -0.08(-8.00%)
Dec 03, 2015 1.000 1.000 1.000 0 +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.