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

Bion Environmental Technologies (OP: BNET )

0.6625 UNCHANGED
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 18, 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 (%)
Mar 31, 2022 0.8601 0 -0.04(-4.43%)
Mar 30, 2022 0.8550 0.9000 0.8550 0.9000 4,176 +0.00(+0.11%)
Mar 29, 2022 0.8990 0.9000 0.8989 0.8990 21,105 +0.00(+0.00%)
Mar 28, 2022 0.8501 0.9000 0.8501 0.8990 9,990 +0.06(+7.02%)
Mar 25, 2022 0.8500 0.8500 0.8400 0.8400 7,150 -0.04(-4.55%)
Mar 24, 2022 0.8350 0.8800 0.8300 0.8800 18,832 +0.05(+5.39%)
Mar 23, 2022 0.8500 0.8690 0.8350 0.8350 14,105 -0.06(-7.12%)
Mar 22, 2022 0.8800 0.8990 0.8500 0.8990 5,067 -0.00(-0.11%)
Mar 21, 2022 0.8801 0.9000 0.8800 0.9000 36,343 +0.00(+0.00%)
Mar 18, 2022 0.9750 0.9750 0.8901 0.9000 20,892 +0.02(+2.25%)
Mar 17, 2022 0.8997 0.9151 0.8802 0.8802 29,690 +0.00(+0.02%)
Mar 16, 2022 0.9000 0.9000 0.8800 0.8800 69,780 +0.00(+0.00%)
Mar 15, 2022 0.9000 0.9000 0.8001 0.8800 4,800 -0.03(-3.30%)
Mar 14, 2022 0.9100 0.9100 0.9100 0.9100 900 -0.01(-1.56%)
Mar 11, 2022 0.9587 0.9587 0.8900 0.9244 1,480 +0.07(+8.12%)
Mar 10, 2022 0.9000 0.9587 0.8550 0.8550 2,910 -0.05(-5.00%)
Mar 09, 2022 0.9000 0.9000 0.9000 0.9000 4,121 +0.00(+0.00%)
Mar 08, 2022 0.9000 0.9000 0.9000 0.9000 1,200 +0.01(+1.12%)
Mar 07, 2022 0.8600 0.8900 0.8500 0.8900 3,900 -0.00(-0.01%)
Mar 04, 2022 0.8900 0.9900 0.8300 0.8901 4,747 +0.00(+0.01%)
Mar 03, 2022 0.8500 0.8900 0.8500 0.8900 5,488 +0.04(+4.71%)
Mar 02, 2022 0.8500 0.8500 0.8500 0.8500 4,194 +0.00(+0.00%)
Mar 01, 2022 0.9000 0.9000 0.8500 0.8500 28,002 -0.05(-5.56%)
Feb 28, 2022 0.9400 0.9450 0.9000 0.9000 3,000 +0.00(+0.00%)
Feb 24, 2022 0.9000 78 +0.00(+0.00%)
Feb 23, 2022 1.000 1.000 0.9000 0.9000 2,807 -0.10(-10.00%)
Feb 22, 2022 0.9000 1.160 0.8600 1.000 12,517 +0.15(+17.65%)
Feb 18, 2022 0.8500 0 -0.04(-3.95%)
Feb 17, 2022 0.9000 0.9000 0.8500 0.8850 12,125 -0.02(-1.67%)
Feb 16, 2022 0.9500 0.9500 0.9000 0.9000 23,266 -0.06(-6.25%)
Feb 15, 2022 0.9750 1.000 0.9000 0.9600 20,211 -0.09(-8.57%)
Feb 14, 2022 0.9500 1.050 0.9500 1.050 1,704 -0.02(-1.87%)
Feb 11, 2022 1.100 1.100 0.9500 1.070 42,111 -0.01(-0.93%)
Feb 10, 2022 1.240 1.240 1.050 1.080 7,250 +0.05(+4.85%)
Feb 09, 2022 1.260 1.260 1.030 1.030 40,323 -0.08(-7.21%)
Feb 08, 2022 1.195 1.195 1.110 1.110 12,608 -0.03(-2.63%)
Feb 07, 2022 1.130 1.170 1.130 1.140 20,555 +0.00(+0.00%)
Feb 04, 2022 1.205 1.205 1.130 1.140 3,915 -0.03(-2.15%)
Feb 03, 2022 1.120 1.175 1.120 1.165 10,769 +0.01(+0.43%)
Feb 02, 2022 1.170 1.220 1.130 1.160 5,670 +0.00(+0.00%)
Feb 01, 2022 1.220 1.220 1.150 1.160 15,003 -0.04(-3.33%)
Jan 31, 2022 1.225 1.225 1.200 1.200 12,655 -0.03(-2.44%)
Jan 28, 2022 1.270 1.270 1.110 1.230 6,208 -0.04(-3.15%)
Jan 27, 2022 1.270 1.270 1.234 1.270 1,100 +0.03(+2.42%)
Jan 26, 2022 1.240 1.240 1.240 1.240 8,400 -0.01(-0.80%)
Jan 25, 2022 1.140 1.250 1.110 1.250 4,950 -0.04(-3.10%)
Jan 24, 2022 1.190 1.300 1.110 1.290 21,833 +0.04(+3.20%)
Jan 21, 2022 1.200 1.290 1.200 1.250 1,654 -0.01(-0.79%)
Jan 20, 2022 1.230 1.260 1.230 1.260 2,894 +0.05(+4.13%)
Jan 19, 2022 1.180 1.210 1.180 1.210 5,000 +0.03(+2.98%)
Jan 18, 2022 1.200 1.220 1.175 1.175 954 -0.05(-4.47%)
Jan 14, 2022 1.230 0 +0.05(+4.24%)
Jan 12, 2022 1.180 0 -0.01(-0.84%)
Jan 11, 2022 1.215 1.400 1.110 1.190 28,473 -0.01(-0.83%)
Jan 10, 2022 1.215 1.215 1.200 1.200 9,359 -0.03(-2.44%)
Jan 07, 2022 1.225 1.230 1.170 1.230 3,165 -0.05(-3.91%)
Jan 06, 2022 1.230 1.280 1.200 1.280 3,300 +0.03(+1.99%)
Jan 05, 2022 1.225 1.330 1.200 1.255 12,775 +0.03(+2.87%)
Jan 04, 2022 1.220 1.220 1.220 1.220 1,408 -0.01(-0.41%)
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.