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 +0.0601 (+8.12%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 6, 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 (%)
Dec 31, 2019 0.4680 0.5100 0.4600 0.5100 5,200 +0.03(+6.23%)
Dec 30, 2019 0.4801 0.4801 0.4801 0.4801 100 +0.03(+6.67%)
Dec 27, 2019 0.4820 0.4915 0.4501 0.4501 22,000 -0.03(-6.25%)
Dec 26, 2019 0.4810 0.4810 0.4801 0.4801 1,000 -0.02(-4.84%)
Dec 24, 2019 0.5045 0.5045 0.5045 0.5045 100 +0.02(+5.10%)
Dec 23, 2019 0.4800 0.5045 0.4502 0.4800 16,037 -0.04(-7.69%)
Dec 20, 2019 0.5230 0.5230 0.5200 0.5200 17,000 -0.01(-1.14%)
Dec 19, 2019 0.5300 0.5300 0.4800 0.5260 34,130 +0.03(+5.20%)
Dec 18, 2019 0.5000 0.5000 0.5000 0.5000 13,000 +0.00(+0.00%)
Dec 17, 2019 0.5000 0.5000 0.5000 0.5000 30,603 +0.00(+0.00%)
Dec 16, 2019 0.5259 0.5259 0.4500 0.5000 20,666 -0.03(-4.92%)
Dec 13, 2019 0.5200 0.5259 0.4800 0.5259 12,100 +0.06(+11.89%)
Dec 12, 2019 0.4221 0.4700 0.4221 0.4700 4,200 -0.02(-3.25%)
Dec 11, 2019 0.5299 0.5300 0.4211 0.4858 20,426 -0.02(-4.75%)
Dec 10, 2019 0.5000 0.5200 0.5000 0.5100 32,000 +0.04(+8.51%)
Dec 09, 2019 0.4900 0.4900 0.4300 0.4700 73,650 +0.00(+0.00%)
Dec 06, 2019 0.4700 0.4700 0.4700 0.4700 100 +0.03(+6.82%)
Dec 05, 2019 0.4350 0.4400 0.4350 0.4400 3,800 +0.00(+0.00%)
Dec 04, 2019 0.4400 0.4400 0.4400 1 +0.00(+0.00%)
Dec 03, 2019 0.4600 0.4600 0.4200 0.4400 10,628 +0.02(+4.76%)
Dec 02, 2019 0.4400 0.4400 0.4200 0.4200 3,096 -0.08(-16.00%)
Nov 29, 2019 0.4700 0.5000 0.4400 0.5000 1,200 +0.04(+8.70%)
Nov 27, 2019 0.4600 0.4600 0.4200 0.4600 5,200 +0.04(+9.52%)
Nov 26, 2019 0.4600 0.4600 0.4200 0.4200 2,025 -0.08(-16.00%)
Nov 25, 2019 0.4599 0.5000 0.4100 0.5000 25,075 +0.06(+13.64%)
Nov 22, 2019 0.4750 0.5200 0.4200 0.4400 23,300 +0.02(+4.76%)
Nov 21, 2019 0.3894 0.4300 0.3894 0.4200 15,517 +0.03(+7.01%)
Nov 20, 2019 0.4150 0.5299 0.3800 0.3925 26,144 -0.06(-12.78%)
Nov 19, 2019 0.4000 0.5290 0.3800 0.4500 13,546 +0.05(+12.50%)
Nov 18, 2019 0.3800 0.4400 0.3800 0.4000 15,275 -0.00(-0.99%)
Nov 15, 2019 0.3825 0.4400 0.3510 0.4040 22,200 +0.07(+22.39%)
Nov 14, 2019 0.4399 0.4399 0.3301 0.3301 36,346 -0.08(-19.59%)
Nov 13, 2019 0.3710 0.4200 0.3710 0.4105 18,109 +0.02(+5.28%)
Nov 12, 2019 0.4500 0.4500 0.3750 0.3899 52,438 -0.06(-13.36%)
Nov 11, 2019 0.4500 0.4500 0.4500 0.4500 1,030 -0.03(-7.22%)
Nov 08, 2019 0.4750 0.4850 0.4123 0.4850 20,200 -0.02(-3.00%)
Nov 06, 2019 0.5000 0.5000 0.5000 0 -0.01(-0.99%)
Nov 01, 2019 0.5050 0.5050 0.5050 0 +0.01(+3.04%)
Oct 31, 2019 0.4800 0.5050 0.4800 0.4901 3,900 -0.03(-5.75%)
Oct 30, 2019 0.5200 0.5200 0.5200 0.5200 905 -0.01(-1.89%)
Oct 29, 2019 0.5075 0.5300 0.5075 0.5300 2,697 +0.00(+0.00%)
Oct 28, 2019 0.5300 0.5300 0.5300 0.5300 2,500 +0.03(+6.00%)
Oct 25, 2019 0.5000 0.5000 0.5000 0.5000 500 -0.05(-9.09%)
Oct 24, 2019 0.5500 0.5500 0.5500 0.5500 1,000 -0.01(-2.65%)
Oct 23, 2019 0.5500 0.5650 0.5500 0.5650 4,303 +0.01(+2.73%)
Oct 22, 2019 0.5500 0.5500 0.5500 0.5500 3,000 -0.01(-2.65%)
Oct 21, 2019 0.5650 0.5650 0.5250 0.5650 2,706 -0.01(-0.88%)
Oct 18, 2019 0.5180 0.5700 0.5125 0.5700 23,100 +0.07(+14.00%)
Oct 17, 2019 0.4799 0.5000 0.4600 0.5000 35,422 +0.05(+10.86%)
Oct 16, 2019 0.4655 0.4799 0.4510 0.4510 4,675 -0.00(-0.88%)
Oct 14, 2019 0.4550 0.4550 0.4550 0 -0.02(-5.21%)
Oct 11, 2019 0.4555 0.4800 0.4555 0.4800 1,000 +0.00(+0.00%)
Oct 09, 2019 0.4800 0.4800 0.4800 0 +0.03(+6.43%)
Oct 08, 2019 0.4655 0.4655 0.4510 0.4510 3,250 -0.03(-6.04%)
Oct 04, 2019 0.4800 0.4800 0.4800 0 +0.03(+6.43%)
Oct 03, 2019 0.4510 0.4999 0.4061 0.4510 44,290 +0.00(+0.00%)
Oct 02, 2019 0.4510 0.4510 0.4510 0.4510 5,000 -0.02(-3.84%)
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.