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

Bion Environmental Technologies (OP: BNET )

0.4000 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 16, 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, 2019 0.4900 0.5325 0.4900 0.5150 8,800 -0.04(-6.36%)
Jul 30, 2019 0.5500 0.5500 0.5500 0.5500 502 +0.00(+0.00%)
Jul 29, 2019 0.5400 0.5600 0.5201 0.5500 19,675 +0.01(+1.85%)
Jul 26, 2019 0.5000 0.5400 0.5000 0.5400 5,200 +0.04(+8.00%)
Jul 25, 2019 0.4510 0.5180 0.4500 0.5000 10,376 -0.02(-3.85%)
Jul 24, 2019 0.5200 0.5600 0.4800 0.5200 3,632 +0.00(+0.00%)
Jul 23, 2019 0.4800 0.5200 0.4800 0.5200 2,100 -0.04(-7.14%)
Jul 22, 2019 0.5840 0.5840 0.4800 0.5600 590 +0.08(+16.67%)
Jul 19, 2019 0.5980 0.5980 0.4800 0.4800 2,500 -0.08(-14.29%)
Jul 18, 2019 0.5600 0.5600 0.5600 2 +0.00(+0.00%)
Jul 17, 2019 0.6000 0.6000 0.4800 0.5600 7,700 +0.00(+0.00%)
Jul 16, 2019 0.5600 0.5600 0.5600 0.5600 100 +0.04(+7.69%)
Jul 15, 2019 0.5250 0.5650 0.5200 0.5200 13,667 +0.04(+8.33%)
Jul 12, 2019 0.6100 0.6100 0.4800 0.4800 24,200 -0.12(-20.00%)
Jul 11, 2019 0.7498 0.7498 0.6000 0.6000 3,700 -0.04(-6.25%)
Jul 10, 2019 0.7000 0.7000 0.6299 0.6400 13,605 +0.01(+1.59%)
Jul 09, 2019 0.6300 0.6300 0.6300 0.6300 3,500 +0.03(+5.00%)
Jul 08, 2019 0.6400 0.6400 0.6000 0.6000 2,200 -0.10(-14.22%)
Jul 03, 2019 0.6995 0.6995 0.6995 0 +0.06(+8.70%)
Jul 01, 2019 0.6435 0.6435 0.6435 0 -0.01(-1.00%)
Jun 28, 2019 0.6500 0.6635 0.6500 0.6500 5,600 -0.00(-0.02%)
Jun 27, 2019 0.6645 0.6645 0.6300 0.6501 4,800 +0.00(+0.02%)
Jun 26, 2019 0.7000 0.7000 0.6500 0.6500 27,847 +0.04(+7.08%)
Jun 25, 2019 0.7250 0.7500 0.6070 0.6070 37,760 -0.10(-14.51%)
Jun 24, 2019 0.7600 0.7600 0.6900 0.7100 1,700 -0.03(-4.05%)
Jun 21, 2019 0.7400 0.7800 0.7400 0.7400 10,300 -0.01(-1.33%)
Jun 20, 2019 0.7500 0.7500 0.7500 25 +0.00(+0.00%)
Jun 19, 2019 0.7200 0.7500 0.7000 0.7500 5,300 -0.01(-1.32%)
Jun 18, 2019 0.7200 0.7600 0.7200 0.7600 5,740 +0.04(+5.56%)
Jun 17, 2019 0.7200 0.7600 0.7200 0.7200 8,500 -0.04(-5.82%)
Jun 14, 2019 0.7328 0.7645 0.7328 0.7645 5,900 +0.06(+9.21%)
Jun 13, 2019 0.7105 0.7105 0.7000 0.7000 835 -0.03(-3.45%)
Jun 12, 2019 0.7200 0.7400 0.7200 0.7250 1,365 +0.02(+2.11%)
Jun 11, 2019 0.8200 0.8200 0.7000 0.7100 37,917 -0.08(-10.41%)
Jun 10, 2019 0.7901 0.8063 0.7901 0.7925 1,620 +0.02(+2.26%)
Jun 07, 2019 0.8000 0.8000 0.7750 0.7750 3,800 -0.07(-8.82%)
Jun 06, 2019 0.7999 0.8600 0.7800 0.8500 75,633 +0.07(+9.68%)
Jun 05, 2019 0.7350 0.8100 0.7200 0.7750 50,366 +0.08(+10.71%)
Jun 04, 2019 0.7990 0.7990 0.7000 0.7000 14,620 -0.05(-6.67%)
Jun 03, 2019 0.7450 0.7500 0.7000 0.7500 15,780 +0.01(+0.67%)
May 31, 2019 0.7150 0.7540 0.7070 0.7450 7,400 +0.03(+4.20%)
May 30, 2019 0.7490 0.7490 0.6601 0.7150 1,800 -0.00(-0.01%)
May 29, 2019 0.6501 0.7490 0.6501 0.7151 2,360 +0.02(+2.30%)
May 28, 2019 0.7490 0.7490 0.6501 0.6990 7,244 -0.00(-0.14%)
May 23, 2019 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
May 22, 2019 0.7350 0.7500 0.6600 0.7500 9,350 +0.04(+5.06%)
May 21, 2019 0.7320 0.7320 0.6350 0.7139 1,332 +0.01(+1.99%)
May 20, 2019 0.7275 0.7275 0.7000 0.7000 1,000 -0.04(-5.39%)
May 17, 2019 0.7250 0.7399 0.6850 0.7399 1,100 +0.00(+0.00%)
May 16, 2019 0.7990 0.7990 0.6851 0.7399 7,114 +0.01(+1.36%)
May 15, 2019 0.7879 0.7879 0.7300 0.7300 1,725 -0.02(-2.67%)
May 14, 2019 0.7590 0.7878 0.7300 0.7500 7,715 -0.04(-4.82%)
May 13, 2019 0.7540 0.7880 0.7540 0.7880 800 +0.03(+4.52%)
May 10, 2019 0.7950 0.7950 0.7200 0.7539 4,000 +0.03(+4.71%)
May 09, 2019 0.7990 0.7990 0.7200 0.7200 7,030 -0.06(-7.69%)
May 08, 2019 0.7990 0.7990 0.6905 0.7800 4,912 -0.01(-1.02%)
May 07, 2019 0.7800 0.7880 0.7600 0.7880 6,714 +0.01(+1.03%)
May 06, 2019 0.7940 0.7940 0.7800 0.7800 1,750 -0.02(-2.50%)
May 03, 2019 0.7650 0.8000 0.6978 0.8000 14,100 +0.04(+4.59%)
May 02, 2019 0.7000 0.7649 0.7000 0.7649 34,575 +0.06(+9.27%)
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.