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

Bion Environmental Technologies (OP: BNET )

0.6300 +0.0199 (+3.26%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 10, 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 (%)
Jun 30, 2021 1.480 1.500 1.260 1.350 18,664 -0.14(-9.40%)
Jun 29, 2021 1.425 1.490 1.400 1.490 11,475 +0.04(+2.76%)
Jun 28, 2021 1.360 1.450 1.360 1.450 36,948 +0.09(+6.62%)
Jun 25, 2021 1.400 1.405 1.250 1.360 17,856 -0.01(-0.73%)
Jun 24, 2021 1.470 1.500 1.252 1.370 15,060 -0.05(-3.52%)
Jun 23, 2021 1.350 1.460 1.350 1.420 5,878 +0.07(+5.19%)
Jun 22, 2021 1.490 1.600 1.350 1.350 15,267 -0.14(-9.40%)
Jun 21, 2021 1.500 1.550 1.490 1.490 22,212 +0.14(+10.37%)
Jun 18, 2021 1.390 1.501 1.350 1.350 5,564 -0.03(-2.17%)
Jun 17, 2021 1.540 1.540 1.173 1.380 92,034 -0.14(-9.21%)
Jun 16, 2021 1.540 1.540 1.463 1.520 10,553 -0.02(-1.30%)
Jun 15, 2021 1.540 1.540 1.540 1.540 400 -0.01(-0.65%)
Jun 14, 2021 1.440 1.550 1.440 1.550 3,220 +0.11(+7.64%)
Jun 11, 2021 1.440 1.440 1.440 1.440 256 -0.03(-2.04%)
Jun 10, 2021 1.470 1.470 1.400 1.470 2,302 +0.04(+2.80%)
Jun 09, 2021 1.540 1.540 1.280 1.430 4,918 -0.09(-5.92%)
Jun 08, 2021 1.430 1.540 1.200 1.520 8,393 +0.09(+6.29%)
Jun 07, 2021 1.430 1.430 1.430 1.430 214 +0.08(+5.93%)
Jun 04, 2021 1.270 1.400 1.270 1.350 5,202 +0.06(+4.65%)
Jun 03, 2021 1.440 1.440 1.290 1.290 7,786 -0.15(-10.42%)
Jun 02, 2021 1.400 1.440 1.317 1.440 1,685 +0.05(+3.60%)
Jun 01, 2021 1.350 1.390 1.250 1.390 2,609 +0.00(+0.00%)
May 28, 2021 1.450 1.450 1.250 1.390 9,307 -0.05(-3.14%)
May 27, 2021 1.370 1.435 1.360 1.435 2,763 +0.08(+6.30%)
May 26, 2021 1.400 1.500 1.250 1.350 66,095 -0.17(-11.18%)
May 25, 2021 1.400 1.520 1.400 1.520 218 +0.05(+3.40%)
May 24, 2021 1.590 1.590 1.450 1.470 3,971 -0.02(-1.01%)
May 21, 2021 1.460 1.485 1.450 1.485 2,648 -0.06(-4.19%)
May 20, 2021 1.580 1.580 1.505 1.550 5,160 -0.03(-1.90%)
May 19, 2021 1.600 1.600 1.580 1.580 1,557 -0.02(-1.25%)
May 18, 2021 1.550 1.600 1.350 1.600 6,549 +0.08(+5.26%)
May 17, 2021 1.600 1.600 1.520 1.520 5,640 -0.07(-4.40%)
May 14, 2021 1.590 1.590 1.550 1.590 4,175 +0.10(+6.71%)
May 13, 2021 1.500 1.660 1.450 1.490 6,982 +0.08(+5.67%)
May 12, 2021 1.650 1.680 1.410 1.410 11,030 -0.14(-9.03%)
May 11, 2021 1.600 1.750 1.470 1.550 12,118 -0.14(-8.28%)
May 10, 2021 1.700 1.745 1.690 1.690 6,016 -0.02(-0.88%)
May 07, 2021 1.640 1.710 1.640 1.705 8,114 +0.06(+3.33%)
May 06, 2021 1.640 1.690 1.510 1.650 7,638 -0.05(-2.94%)
May 05, 2021 1.760 1.780 1.700 1.700 6,115 -0.06(-3.41%)
May 04, 2021 1.760 1.800 1.480 1.760 28,099 +0.01(+0.57%)
May 03, 2021 1.740 1.750 1.680 1.750 25,807 +0.08(+4.79%)
Apr 30, 2021 1.690 1.750 1.650 1.670 18,700 -0.02(-1.18%)
Apr 29, 2021 1.690 1.690 1.650 1.690 9,516 +0.00(+0.00%)
Apr 28, 2021 1.600 1.690 1.600 1.690 9,165 -0.01(-0.59%)
Apr 27, 2021 1.600 1.700 1.600 1.700 16,850 +0.00(+0.00%)
Apr 26, 2021 1.660 1.700 1.550 1.700 9,859 +0.04(+2.41%)
Apr 23, 2021 1.350 1.700 1.350 1.660 8,000 +0.24(+16.90%)
Apr 22, 2021 1.620 1.700 1.310 1.420 19,333 -0.19(-11.80%)
Apr 21, 2021 1.470 1.610 1.470 1.610 3,763 +0.12(+8.05%)
Apr 20, 2021 1.480 1.500 1.405 1.490 15,873 +0.01(+0.68%)
Apr 19, 2021 1.600 1.600 1.200 1.480 25,452 -0.22(-12.94%)
Apr 16, 2021 1.580 1.790 1.500 1.700 19,600 +0.00(+0.00%)
Apr 15, 2021 1.700 1.700 1.580 1.700 8,754 +0.00(+0.00%)
Apr 14, 2021 1.700 1.710 1.600 1.700 5,068 +0.01(+0.59%)
Apr 13, 2021 1.690 1.695 1.600 1.690 12,251 +0.00(+0.00%)
Apr 12, 2021 1.720 1.750 1.675 1.690 46,764 +0.01(+0.60%)
Apr 09, 2021 1.700 1.700 1.650 1.680 5,100 -0.02(-1.18%)
Apr 08, 2021 1.675 1.700 1.675 1.700 6,257 +0.02(+1.49%)
Apr 07, 2021 1.690 1.700 1.650 1.675 17,359 -0.02(-1.47%)
Apr 06, 2021 1.790 1.790 1.700 1.700 739 +0.02(+1.49%)
Apr 05, 2021 1.700 1.900 1.650 1.675 17,311 -0.01(-0.59%)
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.