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 29, 2020 0.6000 0.6200 0.4700 0.5300 38,100 -0.08(-13.11%)
May 28, 2020 0.6000 0.6100 0.5700 0.6100 5,300 -0.01(-1.61%)
May 27, 2020 0.6000 0.6200 0.6000 0.6200 1,913 +0.01(+1.64%)
May 26, 2020 0.6000 0.6200 0.4710 0.6100 17,070 +0.01(+1.67%)
May 22, 2020 0.6000 0.6000 0.6000 30 +0.00(+0.00%)
May 21, 2020 0.5600 0.6100 0.5600 0.6000 4,067 +0.00(+0.00%)
May 20, 2020 0.5890 0.6000 0.5500 0.6000 29,818 +0.04(+7.33%)
May 19, 2020 0.5500 0.6200 0.4629 0.5590 17,866 -0.02(-3.62%)
May 18, 2020 0.5200 0.5800 0.5200 0.5800 5,921 +0.00(+0.00%)
May 15, 2020 0.5380 0.5800 0.4500 0.5800 44,000 +0.05(+9.43%)
May 14, 2020 0.5200 0.5300 0.5200 0.5300 22,320 +0.01(+1.94%)
May 13, 2020 0.5199 0.5199 0.4300 0.5199 15,588 +0.02(+3.98%)
May 12, 2020 0.5000 0.5000 0.5000 0.5000 600 +0.02(+4.17%)
May 11, 2020 0.4600 0.5199 0.4600 0.4800 2,538 -0.04(-7.69%)
May 08, 2020 0.5200 0.5200 0.5200 27 +0.00(+0.00%)
May 07, 2020 0.5200 0.5200 0.5200 0.5200 101 +0.01(+1.96%)
May 06, 2020 0.4795 0.5399 0.4795 0.5100 11,544 +0.03(+6.36%)
May 05, 2020 0.4795 0.4795 0.4600 0.4795 5,367 +0.00(+0.00%)
May 04, 2020 0.4795 0.4795 0.4795 0.4795 3,000 +0.00(+0.00%)
May 01, 2020 0.4795 0.4795 0.4795 25 +0.00(+0.00%)
Apr 30, 2020 0.4795 0.4795 0.4795 0.4795 130 +0.01(+1.05%)
Apr 29, 2020 0.4745 0.4745 0.4745 0.4745 122 -0.00(-0.11%)
Apr 28, 2020 0.4400 0.4750 0.4400 0.4750 500 -0.03(-5.00%)
Apr 27, 2020 0.4650 0.5000 0.4650 0.5000 1,164 +0.05(+11.11%)
Apr 24, 2020 0.5000 0.5000 0.4201 0.4500 47,700 -0.05(-10.00%)
Apr 23, 2020 0.4161 0.5200 0.4161 0.5000 4,953 +0.00(+0.00%)
Apr 22, 2020 0.5000 0.5000 0.5000 0.5000 13,800 +0.00(+0.00%)
Apr 21, 2020 0.5300 0.5300 0.4161 0.5000 30,854 -0.03(-5.66%)
Apr 20, 2020 0.5300 0.5300 0.5300 0.5300 845 -0.01(-1.85%)
Apr 17, 2020 0.5349 0.5580 0.5301 0.5400 24,000 +0.01(+0.93%)
Apr 16, 2020 0.5350 0.5350 0.5350 0.5350 100 +0.01(+0.94%)
Apr 15, 2020 0.5350 0.5350 0.5300 0.5300 2,111 +0.00(+0.00%)
Apr 14, 2020 0.5560 0.5560 0.5300 0.5300 41,378 -0.02(-3.64%)
Apr 13, 2020 0.5350 0.5500 0.5300 0.5500 31,920 +0.02(+3.77%)
Apr 09, 2020 0.5400 0.5400 0.5100 0.5300 5,900 +0.02(+3.92%)
Apr 08, 2020 0.4800 0.5100 0.4800 0.5100 4,500 -0.03(-5.38%)
Apr 07, 2020 0.5000 0.5390 0.4990 0.5390 4,400 +0.01(+2.08%)
Apr 06, 2020 0.5280 0.5280 0.5280 20 +0.00(+0.00%)
Apr 03, 2020 0.4500 0.5280 0.4500 0.5280 300 +0.03(+5.60%)
Apr 01, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 31, 2020 0.5400 0.5400 0.5000 0.5000 532 -0.01(-1.96%)
Mar 30, 2020 0.5100 0.5150 0.5100 0.5100 4,155 +0.01(+2.00%)
Mar 27, 2020 0.5400 0.5400 0.4700 0.5000 300 -0.03(-5.30%)
Mar 26, 2020 0.5280 0.5280 0.5280 0.5280 3,512 +0.01(+2.72%)
Mar 25, 2020 0.5140 0.5140 0.5140 0.5140 100 +0.01(+2.80%)
Mar 24, 2020 0.5280 0.5280 0.5000 0.5000 10,422 -0.01(-2.72%)
Mar 23, 2020 0.5000 0.5140 0.5000 0.5140 7,403 -0.03(-4.81%)
Mar 20, 2020 0.4800 0.5400 0.4400 0.5400 5,700 +0.01(+1.89%)
Mar 19, 2020 0.5300 0.5300 0.5300 75 +0.00(+0.00%)
Mar 18, 2020 0.4600 0.5300 0.4600 0.5300 8,430 -0.01(-1.85%)
Mar 17, 2020 0.5100 0.5400 0.5100 0.5400 11,400 +0.04(+6.93%)
Mar 16, 2020 0.4600 0.5050 0.4600 0.5050 18,300 +0.02(+4.12%)
Mar 13, 2020 0.5000 0.5100 0.4600 0.4850 7,400 +0.03(+7.78%)
Mar 12, 2020 0.4995 0.5000 0.4500 0.4500 11,200 -0.05(-10.00%)
Mar 11, 2020 0.4650 0.5000 0.4161 0.5000 13,050 -0.02(-3.85%)
Mar 10, 2020 0.5200 0.5300 0.5200 0.5200 3,300 +0.02(+4.00%)
Mar 09, 2020 0.5100 0.5300 0.5000 0.5000 8,547 -0.03(-5.66%)
Mar 06, 2020 0.5300 0.5400 0.5300 0.5300 300 +0.01(+1.92%)
Mar 05, 2020 0.5300 0.5300 0.5200 0.5200 1,200 +0.01(+1.96%)
Mar 04, 2020 0.4250 0.5100 0.4250 0.5100 206 -0.01(-1.92%)
Mar 03, 2020 0.5200 0.5200 0.5200 0.5200 2,524 -0.04(-7.14%)
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.