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, 2015 1.300 1.300 1.120 1.120 2,849 -0.18(-13.85%)
May 27, 2015 1.300 1.300 1.300 0 +0.00(+0.00%)
May 26, 2015 0.8954 1.330 0.8954 1.300 6,680 -0.03(-2.26%)
May 22, 2015 1.330 1.330 1.330 0 +0.19(+16.67%)
May 21, 2015 1.300 1.300 0.9500 1.140 19,216 -0.14(-10.94%)
May 20, 2015 1.278 1.321 1.278 1.280 2,325 -0.04(-3.03%)
May 19, 2015 1.320 1.330 1.320 1.320 1,882 +0.02(+1.54%)
May 18, 2015 1.310 1.330 1.300 1.300 5,410 -0.04(-2.99%)
May 15, 2015 1.290 1.400 1.290 1.340 24,399 +0.09(+7.20%)
May 13, 2015 1.250 1.250 1.250 0 +0.05(+4.17%)
May 12, 2015 1.250 1.250 1.200 1.200 10,740 -0.07(-5.51%)
May 11, 2015 1.200 1.300 1.200 1.270 4,000 +0.07(+5.83%)
May 08, 2015 1.200 1.200 1.200 1.200 500 +0.00(+0.00%)
May 06, 2015 1.200 1.200 1.200 0 +0.00(+0.00%)
May 05, 2015 1.250 1.250 1.200 1.200 3,086 +0.00(+0.00%)
May 04, 2015 1.200 1.200 1.200 1.200 823 +0.00(+0.00%)
May 01, 2015 1.200 1.200 1.150 1.200 3,150 +0.00(+0.00%)
Apr 30, 2015 1.300 1.300 1.194 1.200 10,001 -0.10(-7.69%)
Apr 29, 2015 1.090 1.300 1.020 1.300 19,985 +0.21(+19.27%)
Apr 28, 2015 1.080 1.110 1.080 1.090 13,589 -0.03(-2.68%)
Apr 27, 2015 1.100 1.120 1.100 1.120 2,770 +0.02(+1.82%)
Apr 24, 2015 1.135 1.150 1.100 1.100 2,000 -0.06(-5.17%)
Apr 23, 2015 1.160 1.210 1.160 1.160 7,827 -0.05(-4.13%)
Apr 22, 2015 1.200 1.210 1.160 1.210 18,648 +0.05(+4.31%)
Apr 21, 2015 1.147 1.250 1.117 1.160 31,178 +0.04(+3.57%)
Apr 20, 2015 1.160 1.250 1.020 1.120 34,151 -0.04(-3.45%)
Apr 17, 2015 1.300 1.300 1.160 1.160 6,380 +0.01(+0.87%)
Apr 16, 2015 1.250 1.250 1.150 1.150 15,212 -0.09(-7.26%)
Apr 15, 2015 1.000 1.250 1.000 1.240 28,986 +0.22(+21.57%)
Apr 14, 2015 0.8100 1.020 0.8100 1.020 11,725 +0.02(+2.00%)
Apr 13, 2015 0.9000 1.000 0.8001 1.000 13,620 +0.15(+17.65%)
Apr 10, 2015 0.6999 0.8500 0.6999 0.8500 20,032 +0.15(+21.45%)
Apr 08, 2015 0.6999 0.6999 0.6999 0 +0.05(+7.68%)
Apr 07, 2015 0.6800 0.6800 0.6500 0.6500 5,300 -0.03(-4.41%)
Apr 02, 2015 0.6800 0.6800 0.6800 0 -0.07(-9.33%)
Mar 30, 2015 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Mar 27, 2015 0.7500 0.7700 0.7500 0.7700 36,967 +0.02(+2.67%)
Mar 26, 2015 0.7500 0.7500 0.7500 0.7500 1,700 +0.09(+13.64%)
Mar 25, 2015 0.6600 0.6600 0.6600 0.6600 950 -0.09(-12.00%)
Mar 24, 2015 0.7500 0.7500 0.6600 0.7500 200 +0.09(+13.64%)
Mar 23, 2015 0.6600 0.6600 0.6600 0.6600 2,000 +0.01(+1.54%)
Mar 20, 2015 0.6502 0.6502 0.6500 0.6500 5,029 -0.10(-13.33%)
Mar 19, 2015 0.7500 0.7500 0.7500 0.7500 150 +0.00(+0.00%)
Mar 18, 2015 0.7001 0.7500 0.7001 0.7500 2,236 +0.10(+15.38%)
Mar 17, 2015 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Mar 16, 2015 0.5000 0.7300 0.4500 0.6500 11,737 -0.03(-4.41%)
Mar 13, 2015 0.6800 0.6800 0.6800 0.6800 11,900 +0.00(+0.00%)
Mar 12, 2015 0.6551 0.6800 0.6551 0.6800 12,000 +0.02(+3.79%)
Mar 11, 2015 0.7000 0.7000 0.6551 0.6552 6,900 -0.04(-6.40%)
Mar 10, 2015 0.7000 0.7000 0.7000 0.7000 400 -0.05(-6.67%)
Mar 09, 2015 0.7000 0.7500 0.6905 0.7500 7,170 +0.05(+7.14%)
Mar 05, 2015 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Mar 04, 2015 0.7100 0.7100 0.7100 0.7100 1,500 +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.