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 +0.1500 (+23.08%)
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 (%)
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%)
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.