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

Bion Environmental Technologies (OP: BNET )

0.7399 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, May 2, 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 (%)
Jan 28, 2016 0.9810 0.9810 0.9810 0 -0.01(-0.91%)
Jan 27, 2016 0.9900 0.9900 0.9900 0.9900 1,000 +0.00(+0.00%)
Jan 26, 2016 0.9520 0.9900 0.9520 0.9900 14,500 +0.04(+3.99%)
Jan 25, 2016 0.9520 0.9520 0.9520 0.9520 1,000 +0.00(+0.11%)
Jan 22, 2016 0.9510 0.9510 0.9510 0.9510 1,302 +0.01(+0.74%)
Jan 21, 2016 0.9440 0.9440 0.9440 0.9440 750 +0.01(+1.51%)
Jan 20, 2016 0.8400 0.9300 0.8400 0.9300 8,600 -0.02(-2.11%)
Jan 19, 2016 0.9500 0.9500 0.9500 0.9500 225 +0.00(+0.00%)
Jan 15, 2016 0.9500 0.9500 0.9500 0 +0.04(+4.97%)
Jan 14, 2016 0.9050 0.9050 0.9050 0.9050 1,000 -0.01(-0.55%)
Jan 13, 2016 0.9100 0.9100 0.9100 0.9100 160 -0.07(-7.13%)
Jan 12, 2016 0.9400 0.9799 0.9250 0.9799 18,207 +0.07(+8.28%)
Jan 11, 2016 0.7800 0.9050 0.7800 0.9050 3,225 +0.10(+12.98%)
Jan 08, 2016 0.9500 0.9500 0.8010 0.8010 13,939 +0.00(+0.13%)
Jan 07, 2016 0.8500 0.9499 0.8000 0.8000 5,715 -0.15(-15.79%)
Jan 06, 2016 0.8500 0.9500 0.8351 0.9500 8,025 +0.18(+23.39%)
Jan 05, 2016 0.7609 0.7699 0.7609 0.7699 700 +0.10(+14.74%)
Jan 04, 2016 0.8000 0.8000 0.6710 0.6710 5,880 -0.07(-9.57%)
Dec 31, 2015 0.7420 0.7420 0.7420 0 -0.06(-7.25%)
Dec 30, 2015 0.9000 0.9000 0.8000 0.8000 7,133 +0.00(+0.00%)
Dec 29, 2015 0.8500 0.8700 0.8000 0.8000 24,160 -0.10(-11.11%)
Dec 28, 2015 0.9000 0.9000 0.9000 0.9000 115 +0.05(+5.88%)
Dec 24, 2015 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Dec 23, 2015 0.8300 0.9000 0.8300 0.9000 6,000 +0.09(+10.43%)
Dec 22, 2015 0.8780 0.9900 0.8150 0.8150 7,100 -0.18(-17.68%)
Dec 21, 2015 0.9900 0.9900 0.9900 0.9900 150 +0.04(+4.21%)
Dec 18, 2015 0.9500 0.9500 0.9500 0.9500 5,000 -0.03(-2.56%)
Dec 16, 2015 0.9750 0.9750 0.9750 11 +0.01(+0.52%)
Dec 15, 2015 0.9750 0.9750 0.9700 0.9700 10,640 -0.01(-0.51%)
Dec 14, 2015 0.9750 0.9750 0.9750 0.9750 1,100 -0.03(-2.50%)
Dec 11, 2015 0.9600 1.000 0.9600 1.000 48,885 +0.08(+8.70%)
Dec 09, 2015 0.9200 0.9200 0.9200 0 -0.08(-8.00%)
Dec 03, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 02, 2015 0.9700 1.000 0.9700 1.000 3,000 +0.00(+0.00%)
Nov 25, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 24, 2015 1.000 1.000 1.000 1.000 300 +0.04(+4.17%)
Nov 23, 2015 0.9600 0.9600 0.9600 0.9600 1,000 +0.03(+3.23%)
Nov 18, 2015 0.9300 0.9300 0.9300 0 -0.06(-6.06%)
Nov 17, 2015 1.000 1.000 0.9900 0.9900 8,600 +0.07(+7.61%)
Nov 16, 2015 0.9200 0.9200 0.9200 0.9200 4,000 -0.08(-8.00%)
Nov 13, 2015 0.9250 1.000 0.9250 1.000 8,500 +0.07(+8.11%)
Nov 11, 2015 0.9250 0.9250 0.9250 0 -0.02(-2.63%)
Nov 10, 2015 0.9400 0.9500 0.9000 0.9500 5,323 -0.05(-5.00%)
Nov 03, 2015 1.000 1.000 1.000 0 +0.03(+3.09%)
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.