Skip to main content

Bion Environmental Technologies (OP: BNET )

1.110 -0.030 (-2.63%)
Streaming Delayed Price Updated: 11:27 AM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 1.130 1.130 1.110 1.110 6,005 -0.03(-2.63%)
Nov 22, 2022 1.140 51 +0.00(+0.00%)
Nov 21, 2022 1.200 1.230 1.140 1.140 3,590 -0.10(-8.06%)
Nov 18, 2022 1.140 1.240 1.110 1.240 3,881 +0.13(+11.71%)
Nov 17, 2022 1.100 1.220 1.010 1.110 23,032 -0.14(-11.20%)
Nov 16, 2022 1.225 1.250 1.150 1.250 3,532 +0.10(+8.70%)
Nov 15, 2022 1.150 1.150 1.150 1.150 100 +0.03(+2.68%)
Nov 14, 2022 1.150 1.150 1.050 1.120 15,521 -0.04(-3.45%)
Nov 11, 2022 1.160 1.160 1.160 1.160 3,591 +0.00(+0.43%)
Nov 10, 2022 1.200 1.200 1.150 1.155 4,640 +0.04(+4.05%)
Nov 09, 2022 1.250 1.250 1.080 1.110 8,801 -0.09(-7.88%)
Nov 08, 2022 1.300 1.300 1.070 1.205 12,442 +0.11(+10.55%)
Nov 07, 2022 1.170 1.172 1.090 1.090 7,904 -0.08(-6.64%)
Nov 04, 2022 1.100 1.200 1.097 1.167 6,852 +0.07(+6.14%)
Nov 03, 2022 1.250 1.250 1.100 1.100 9,124 -0.15(-12.00%)
Nov 01, 2022 1.250 4 +0.15(+13.64%)
Oct 31, 2022 1.140 1.150 1.100 1.100 26,116 -0.05(-4.35%)
Oct 28, 2022 1.250 1.250 1.150 1.150 700 -0.10(-8.00%)
Oct 27, 2022 1.240 1.250 1.240 1.250 2,000 +0.00(+0.00%)
Oct 26, 2022 1.240 1.250 1.200 1.250 1,300 +0.04(+3.31%)
Oct 25, 2022 1.242 1.250 1.195 1.210 3,123 -0.04(-3.20%)
Oct 24, 2022 1.250 23 +0.08(+6.84%)
Oct 21, 2022 1.295 1.300 1.070 1.170 16,953 -0.13(-10.00%)
Oct 20, 2022 1.313 1.313 1.300 1.300 2,250 +0.00(+0.00%)
Oct 19, 2022 1.290 1.315 1.290 1.300 7,352 +0.01(+0.78%)
Oct 18, 2022 1.340 1.390 1.290 1.290 2,998 -0.10(-7.19%)
Oct 17, 2022 1.390 1.390 1.390 1.390 510 +0.00(+0.00%)
Oct 13, 2022 1.390 25 +0.04(+2.96%)
Oct 12, 2022 1.360 1.365 1.290 1.350 11,476 -0.03(-2.17%)
Oct 11, 2022 1.390 1.440 1.380 1.380 7,120 +0.01(+1.10%)
Oct 07, 2022 1.365 0 +0.00(+0.37%)
Oct 06, 2022 1.360 1.360 1.360 1.360 559 +0.01(+0.55%)
Oct 05, 2022 1.490 1.490 1.320 1.353 22,899 -0.14(-9.23%)
Oct 04, 2022 1.370 1.490 1.300 1.490 13,509 +0.12(+8.76%)
Oct 03, 2022 1.390 1.400 1.360 1.370 9,005 +0.07(+5.38%)
Sep 30, 2022 1.335 1.335 1.300 1.300 3,243 -0.03(-2.62%)
Sep 29, 2022 1.350 1.440 1.020 1.335 8,292 -0.10(-7.29%)
Sep 28, 2022 1.440 1.465 1.320 1.440 21,684 +0.00(+0.00%)
Sep 27, 2022 1.350 1.470 1.350 1.440 23,995 +0.08(+5.88%)
Sep 26, 2022 1.400 1.400 1.360 1.360 1,130 -0.04(-2.86%)
Sep 23, 2022 1.450 1.456 1.400 1.400 26,132 -0.07(-4.76%)
Sep 22, 2022 1.462 1.470 1.450 1.470 9,300 -0.01(-0.68%)
Sep 21, 2022 1.490 1.495 1.480 1.480 10,140 +0.00(+0.00%)
Sep 20, 2022 1.480 1.480 1.480 1.480 2,027 -0.02(-1.33%)
Sep 19, 2022 1.580 1.580 1.500 1.500 19,054 +0.00(+0.00%)
Sep 16, 2022 1.583 1.600 1.500 1.500 4,735 -0.03(-1.96%)
Sep 14, 2022 1.530 0 -0.10(-6.13%)
Sep 13, 2022 1.590 1.650 1.350 1.630 9,860 +0.04(+2.52%)
Sep 12, 2022 1.550 1.600 1.550 1.590 1,101 -0.01(-0.63%)
Sep 09, 2022 1.630 1.650 1.350 1.600 7,140 +0.05(+3.23%)
Sep 08, 2022 1.559 1.559 1.550 1.550 598 +0.05(+3.33%)
Sep 07, 2022 1.530 1.575 1.500 1.500 31,530 -0.13(-7.98%)
Sep 06, 2022 1.630 1.630 1.630 1.630 1,530 +0.00(+0.00%)
Sep 02, 2022 1.620 1.630 1.480 1.630 8,690 +0.03(+1.87%)
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.