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

Bion Environmental Technologies (OP: BNET )

0.7399 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, May 2, 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 (%)
Jul 31, 2020 0.4500 0.5398 0.4500 0.4600 4,000 -0.02(-4.17%)
Jul 30, 2020 0.5099 0.5099 0.4800 0.4800 16,300 -0.02(-4.00%)
Jul 29, 2020 0.5200 0.5200 0.4800 0.5000 12,275 -0.04(-7.37%)
Jul 28, 2020 0.5199 0.5398 0.5000 0.5398 2,700 +0.02(+3.81%)
Jul 27, 2020 0.5200 0.5200 0.5200 0.5200 960 -0.02(-3.60%)
Jul 24, 2020 0.5400 0.5400 0.4700 0.5394 9,900 -0.01(-1.91%)
Jul 23, 2020 0.5499 0.5499 0.5499 0.5499 300 -0.01(-1.79%)
Jul 22, 2020 0.4875 0.5599 0.4700 0.5599 26,534 +0.04(+8.72%)
Jul 21, 2020 0.5500 0.5599 0.4700 0.5150 24,315 -0.04(-8.02%)
Jul 20, 2020 0.5400 0.5599 0.5000 0.5599 16,200 -0.00(-0.02%)
Jul 17, 2020 0.4900 0.5600 0.4900 0.5600 33,900 +0.01(+1.82%)
Jul 16, 2020 0.5500 0.5800 0.4900 0.5500 15,184 +0.00(+0.00%)
Jul 15, 2020 0.5540 0.5880 0.4900 0.5500 52,399 -0.00(-0.72%)
Jul 14, 2020 0.5200 0.5880 0.5200 0.5540 1,000 -0.04(-6.10%)
Jul 13, 2020 0.5000 0.5900 0.4900 0.5900 10,035 +0.04(+7.27%)
Jul 10, 2020 0.5500 0.5500 0.5500 1 +0.00(+0.00%)
Jul 09, 2020 0.5500 0.5500 0.5500 0.5500 1,060 +0.00(+0.00%)
Jul 08, 2020 0.5500 0.5500 0.5500 0.5500 1,050 -0.03(-5.17%)
Jul 07, 2020 0.5310 0.5800 0.5310 0.5800 9,030 +0.00(+0.00%)
Jul 06, 2020 0.5800 0.5800 0.5800 1 +0.00(+0.00%)
Jul 02, 2020 0.5400 0.5800 0.5400 0.5800 3,000 +0.00(+0.00%)
Jun 30, 2020 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 29, 2020 0.5800 0.5800 0.5800 0.5800 3,000 +0.00(+0.00%)
Jun 26, 2020 0.5500 0.5800 0.5000 0.5800 5,500 +0.00(+0.00%)
Jun 25, 2020 0.5800 0.5800 0.5800 0.5800 150 +0.03(+5.45%)
Jun 23, 2020 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Jun 22, 2020 0.5499 0.6000 0.5300 0.6000 11,366 +0.06(+10.70%)
Jun 19, 2020 0.5420 0.5420 0.5420 0.5420 500 +0.00(+0.37%)
Jun 18, 2020 0.5500 0.5500 0.5400 0.5400 3,812 -0.06(-10.00%)
Jun 17, 2020 0.5500 0.6000 0.5500 0.6000 6,100 +0.00(+0.00%)
Jun 15, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 12, 2020 0.5500 0.6000 0.5500 0.6000 2,200 -0.02(-3.23%)
Jun 11, 2020 0.5900 0.6200 0.5900 0.6200 17,313 +0.03(+5.08%)
Jun 09, 2020 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 08, 2020 0.5500 0.5900 0.4701 0.5900 24,242 -0.01(-1.67%)
Jun 05, 2020 0.6000 0.6000 0.6000 0.6000 4,400 +0.00(+0.00%)
Jun 04, 2020 0.5500 0.6000 0.5500 0.6000 2,610 +0.00(+0.00%)
Jun 03, 2020 0.7000 0.7000 0.6000 0.6000 5,700 -0.02(-3.23%)
Jun 02, 2020 0.5600 0.6200 0.5600 0.6200 5,244 +0.00(+0.00%)
Jun 01, 2020 0.5300 0.6200 0.5300 0.6200 33,000 +0.09(+16.98%)
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%)
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.