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

Bion Environmental Technologies (OP: BNET )

0.6101 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 9, 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 (%)
Aug 31, 2016 0.8500 0.8500 0.7910 0.8400 14,925 -0.01(-1.18%)
Aug 30, 2016 0.8499 0.8500 0.8499 0.8500 810 -0.05(-5.56%)
Aug 29, 2016 0.8500 0.9000 0.8500 0.9000 6,200 +0.05(+5.88%)
Aug 26, 2016 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Aug 23, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 22, 2016 0.7910 0.8500 0.7910 0.8500 1,200 +0.00(+0.00%)
Aug 16, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 15, 2016 0.8500 0.8500 0.8500 0.8500 5,700 -0.07(-7.61%)
Aug 12, 2016 0.9200 0.9200 0.9200 0.9200 200 +0.07(+8.24%)
Aug 09, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 08, 2016 0.8500 0.9200 0.8500 0.8500 25,550 +0.00(+0.00%)
Aug 05, 2016 0.8380 0.8500 0.8380 0.8500 2,340 +0.00(+0.00%)
Aug 04, 2016 0.8500 0.8500 0.8499 0.8500 10,205 +0.01(+0.59%)
Aug 03, 2016 0.8500 0.9000 0.8449 0.8450 13,346 -0.01(-0.59%)
Aug 01, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.01%)
Jul 29, 2016 0.8500 0.8500 0.8499 0.8499 1,450 -0.00(-0.01%)
Jul 28, 2016 0.9600 0.9600 0.7600 0.8500 32,400 +0.00(+0.00%)
Jul 27, 2016 0.7600 0.9000 0.7600 0.8500 57,410 +0.01(+1.19%)
Jul 26, 2016 0.7500 0.8700 0.7500 0.8400 27,249 -0.01(-1.16%)
Jul 22, 2016 0.8499 0.8499 0.8499 0 -0.00(-0.01%)
Jul 21, 2016 0.8499 0.8500 0.7600 0.8500 600 +0.07(+8.97%)
Jul 20, 2016 0.7800 0.8500 0.7800 0.7800 1,904 -0.09(-10.34%)
Jul 19, 2016 0.8700 0.8700 0.8700 0.8700 118 +0.00(+0.00%)
Jul 18, 2016 0.7800 0.8700 0.7800 0.8700 400 -0.02(-2.25%)
Jul 14, 2016 0.8900 0.8900 0.8900 0 +0.01(+1.15%)
Jul 12, 2016 0.8799 0.8799 0.8799 50 -0.01(-0.90%)
Jul 08, 2016 0.8879 0.8879 0.8879 0 +0.02(+2.06%)
Jul 07, 2016 0.8700 0.8750 0.8700 0.8700 3,900 -0.02(-2.25%)
Jul 01, 2016 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jun 30, 2016 0.7900 0.9000 0.6700 0.8900 30,472 -0.01(-1.11%)
Jun 28, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 27, 2016 0.9000 0.9000 0.8200 0.9000 833 +0.00(+0.00%)
Jun 24, 2016 0.9000 0.9000 0.9000 0.9000 556 +0.00(+0.00%)
Jun 22, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 21, 2016 0.8990 0.9000 0.8990 0.9000 12,110 +0.00(+0.00%)
Jun 20, 2016 0.8800 0.9000 0.8000 0.9000 10,810 +0.05(+5.88%)
Jun 15, 2016 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Jun 14, 2016 0.9000 0.9000 0.9000 0.9000 6,150 +0.00(+0.00%)
Jun 09, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.01%)
Jun 07, 2016 0.8999 0.8999 0.8999 0 -0.00(-0.01%)
Jun 03, 2016 0.9000 0.9000 0.9000 0 +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.