Skip to main content

Bion Environmental Technologies (OP: BNET )

0.8800 -0.0200 (-2.22%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 1.000 1.000 0.9200 0.9500 6,425 +0.02(+2.15%)
May 27, 2022 1.000 1.000 0.9300 0.9300 11,060 +0.01(+1.09%)
May 26, 2022 0.9200 0.9200 0.9200 0.9200 15,849 +0.02(+2.22%)
May 25, 2022 0.9450 0.9500 0.9000 0.9000 2,325 -0.10(-10.00%)
May 24, 2022 0.9003 1.000 0.9003 1.000 5,310 +0.10(+11.11%)
May 23, 2022 0.9100 0.9100 0.9000 0.9000 2,190 -0.00(-0.03%)
May 20, 2022 0.9100 0.9100 0.9000 0.9003 6,500 +0.00(+0.03%)
May 19, 2022 0.9125 0.9125 0.9000 0.9000 12,100 +0.00(+0.00%)
May 18, 2022 0.9200 0.9200 0.9000 0.9000 4,126 -0.01(-1.37%)
May 17, 2022 0.9125 0.9125 0.9125 0.9125 1,115 +0.01(+1.39%)
May 16, 2022 0.9001 0.9250 0.9000 0.9000 8,381 -0.06(-6.25%)
May 13, 2022 0.9600 1.000 0.9000 0.9600 10,069 +0.06(+6.67%)
May 12, 2022 0.9000 0.9000 0.9000 0.9000 800 -0.10(-10.00%)
May 11, 2022 0.9600 1.000 0.9600 1.000 6,000 +0.00(+0.00%)
May 10, 2022 0.8600 1.000 0.8600 1.000 6,150 +0.13(+14.92%)
May 09, 2022 0.9481 0.9481 0.8702 0.8702 3,010 +0.00(+0.00%)
May 06, 2022 1.000 1.060 0.8702 0.8702 8,810 -0.20(-18.67%)
May 05, 2022 1.076 1.076 1.070 1.070 535 -0.04(-3.60%)
May 04, 2022 1.130 1.130 1.110 1.110 7,994 +0.01(+0.91%)
May 03, 2022 1.240 1.240 1.100 1.100 13,355 +0.00(+0.00%)
May 02, 2022 0.9900 1.100 0.9500 1.100 24,097 +0.10(+10.11%)
Apr 29, 2022 1.000 1.000 0.9100 0.9990 11,394 +0.10(+11.00%)
Apr 28, 2022 0.9105 0.9105 0.8600 0.9000 10,171 +0.02(+2.27%)
Apr 27, 2022 0.8600 0.8800 0.8600 0.8800 2,553 +0.03(+3.53%)
Apr 26, 2022 0.9100 0.9100 0.8000 0.8500 30,385 -0.09(-9.57%)
Apr 25, 2022 0.9100 0.9545 0.9100 0.9400 4,421 +0.03(+3.30%)
Apr 22, 2022 0.9498 1.000 0.9100 0.9100 8,610 -0.04(-4.21%)
Apr 21, 2022 1.000 1.000 0.9500 0.9500 21,408 -0.01(-1.04%)
Apr 20, 2022 0.9412 0.9990 0.9334 0.9600 16,133 +0.02(+2.00%)
Apr 19, 2022 0.9412 0.9500 0.9412 0.9412 5,451 +0.01(+0.84%)
Apr 18, 2022 0.9000 0.9334 0.8800 0.9334 13,588 +0.08(+9.81%)
Apr 14, 2022 0.9000 0.9000 0.8500 0.8500 5,205 -0.05(-5.56%)
Apr 13, 2022 0.9000 0.9000 0.9000 0.9000 8,781 +0.00(+0.00%)
Apr 12, 2022 0.9251 0.9500 0.9000 0.9000 7,927 -0.05(-5.26%)
Apr 11, 2022 0.9250 0.9500 0.9000 0.9500 7,600 +0.05(+5.56%)
Apr 08, 2022 0.9500 0.9500 0.9000 0.9000 9,806 -0.03(-3.24%)
Apr 07, 2022 0.9351 0.9500 0.9301 0.9301 18,108 -0.01(-1.05%)
Apr 06, 2022 0.9400 0.9450 0.9300 0.9400 12,975 +0.01(+1.08%)
Apr 05, 2022 0.9000 0.9500 0.9000 0.9300 26,930 +0.03(+3.33%)
Apr 04, 2022 0.8790 0.9000 0.8790 0.9000 33,563 +0.04(+4.64%)
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%)
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.