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 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 26, 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 (%)
Oct 29, 2020 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Oct 28, 2020 0.5200 0.5200 0.5200 0.5200 4,000 -0.01(-0.97%)
Oct 27, 2020 0.5100 0.5251 0.5100 0.5251 1,900 +0.02(+2.96%)
Oct 26, 2020 0.5351 0.5351 0.5100 0.5100 300 -0.01(-1.92%)
Oct 23, 2020 0.5401 0.5700 0.5200 0.5200 10,500 -0.05(-8.77%)
Oct 22, 2020 0.5400 0.5700 0.5400 0.5700 3,700 +0.03(+5.56%)
Oct 21, 2020 0.5400 0.5400 0.5400 0.5400 564 -0.04(-6.17%)
Oct 20, 2020 0.5400 0.5755 0.5250 0.5755 8,400 +0.04(+6.57%)
Oct 19, 2020 0.5250 0.5400 0.5100 0.5400 1,315 +0.03(+5.10%)
Oct 16, 2020 0.5400 0.5400 0.4875 0.5138 500 -0.02(-3.06%)
Oct 15, 2020 0.5240 0.5300 0.5240 0.5300 6,122 +0.01(+1.92%)
Oct 14, 2020 0.5240 0.5240 0.5200 0.5200 30,978 +0.02(+3.28%)
Oct 13, 2020 0.4900 0.5280 0.4900 0.5035 13,262 -0.01(-1.26%)
Oct 12, 2020 0.5040 0.5190 0.4950 0.5099 10,750 -0.00(-0.80%)
Oct 09, 2020 0.4875 0.5140 0.4875 0.5140 18,900 +0.00(+0.80%)
Oct 08, 2020 0.4600 0.5099 0.4600 0.5099 785 -0.00(-0.02%)
Oct 07, 2020 0.5100 0.5100 0.5100 0.5100 791 +0.00(+0.00%)
Oct 06, 2020 0.5100 0.5100 0.4925 0.5100 1,000 +0.00(+0.00%)
Oct 05, 2020 0.4800 0.5100 0.4600 0.5100 5,200 +0.00(+0.00%)
Oct 02, 2020 0.5080 0.5100 0.5080 0.5100 12,100 +0.00(+0.00%)
Oct 01, 2020 0.4950 0.5100 0.4800 0.5100 1,300 +0.03(+6.25%)
Sep 30, 2020 0.4800 0.4800 0.4800 0.4800 1,600 -0.00(-0.02%)
Sep 29, 2020 0.4601 0.4801 0.4501 0.4801 3,100 -0.02(-3.98%)
Sep 28, 2020 0.4801 0.5100 0.4750 0.5000 14,070 -0.02(-2.91%)
Sep 25, 2020 0.5050 0.5150 0.4826 0.5150 12,600 +0.01(+1.98%)
Sep 24, 2020 0.4900 0.5050 0.4740 0.5050 6,000 +0.01(+1.02%)
Sep 23, 2020 0.5000 0.5000 0.4500 0.4999 5,904 -0.00(-0.02%)
Sep 22, 2020 0.4751 0.5000 0.4751 0.5000 2,000 +0.00(+0.00%)
Sep 21, 2020 0.4751 0.5000 0.4500 0.5000 8,171 +0.00(+0.00%)
Sep 17, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.02%)
Sep 16, 2020 0.4999 0.4999 0.4999 45 +0.00(+0.00%)
Sep 15, 2020 0.4999 0.4999 0.4999 0.4999 300 +0.00(+0.00%)
Sep 11, 2020 0.4999 0.4999 0.4999 0 +0.00(+0.00%)
Sep 09, 2020 0.4999 0.4999 0.4999 0 -0.00(-0.02%)
Sep 08, 2020 0.5000 0.5000 0.5000 0.5000 200 +0.00(+0.00%)
Sep 04, 2020 0.5000 0.5000 0.5000 0.5000 300 +0.00(+0.00%)
Sep 02, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
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%)
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.