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

Bion Environmental Technologies (OP: BNET )

0.7600 -0.0400 (-5.00%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 7, 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, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 28, 2020 0.5000 0.5000 0.4850 0.5000 1,400 +0.00(+0.00%)
Aug 27, 2020 0.5000 0.5000 0.5000 0.5000 100 +0.03(+5.26%)
Aug 26, 2020 0.4000 0.5025 0.4000 0.4750 23,730 -0.03(-5.94%)
Aug 25, 2020 0.4999 0.5050 0.4500 0.5050 5,687 +0.01(+1.02%)
Aug 24, 2020 0.4999 0.4999 0.4500 0.4999 16,301 +0.00(+0.00%)
Aug 21, 2020 0.4949 0.4999 0.4200 0.4999 20,700 +0.00(+0.02%)
Aug 20, 2020 0.4751 0.5000 0.4501 0.4998 3,475 -0.00(-0.04%)
Aug 19, 2020 0.4790 0.5000 0.4600 0.5000 13,268 +0.02(+4.28%)
Aug 18, 2020 0.5000 0.5000 0.4501 0.4795 803 -0.02(-4.10%)
Aug 17, 2020 0.5000 0.5100 0.4500 0.5000 17,201 +0.00(+0.00%)
Aug 14, 2020 0.4960 0.5000 0.4500 0.5000 5,200 +0.00(+0.00%)
Aug 13, 2020 0.4750 0.5000 0.4750 0.5000 5,000 +0.00(+0.00%)
Aug 12, 2020 0.4501 0.5000 0.4501 0.5000 17,780 -0.01(-0.99%)
Aug 11, 2020 0.5100 0.5100 0.4800 0.5050 1,420 -0.01(-2.87%)
Aug 06, 2020 0.5199 0.5199 0.5199 0 +0.00(+0.00%)
Aug 05, 2020 0.5279 0.5280 0.4500 0.5199 6,300 +0.02(+3.98%)
Aug 04, 2020 0.4890 0.5279 0.4890 0.5000 7,275 +0.01(+2.25%)
Aug 03, 2020 0.4500 0.4890 0.4500 0.4890 630 +0.03(+6.30%)
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%)
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.