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 (%)
Nov 30, 2018 0.5600 0.6592 0.5450 0.6592 10,700 +0.10(+17.71%)
Nov 29, 2018 0.5600 0.5600 0.5600 0.5600 175 +0.00(+0.00%)
Nov 28, 2018 0.5500 0.5750 0.5500 0.5600 1,300 -0.05(-8.20%)
Nov 26, 2018 0.6100 0.6100 0.6100 0 -0.06(-8.68%)
Nov 20, 2018 0.6680 0.6680 0.6680 0 -0.00(-0.15%)
Nov 19, 2018 0.6690 0.6690 0.6690 10 +0.00(+0.00%)
Nov 16, 2018 0.6690 0.6690 0.6690 0.6690 100 +0.07(+11.50%)
Nov 15, 2018 0.6000 0.6000 0.6000 0.6000 6,038 -0.06(-9.09%)
Nov 14, 2018 0.6600 0.6600 0.6600 15 +0.00(+0.00%)
Nov 13, 2018 0.6500 0.6650 0.6500 0.6600 13,500 +0.01(+1.54%)
Nov 12, 2018 0.6000 0.6500 0.6000 0.6500 5,309 +0.04(+6.56%)
Nov 09, 2018 0.6000 0.6400 0.5300 0.6100 25,300 -0.02(-3.17%)
Nov 08, 2018 0.6000 0.6300 0.6000 0.6300 8,423 -0.02(-2.33%)
Nov 06, 2018 0.6450 0.6450 0.6450 0 +0.01(+0.78%)
Nov 05, 2018 0.6000 0.6400 0.6000 0.6400 30,150 +0.00(+0.00%)
Nov 02, 2018 0.6400 0.6400 0.6400 10 +0.00(+0.00%)
Nov 01, 2018 0.6400 0.6400 0.6000 0.6400 16,362 +0.01(+0.79%)
Oct 31, 2018 0.6350 0.6350 0.6350 0.6350 100 -0.02(-2.31%)
Oct 30, 2018 0.6200 0.6500 0.6200 0.6500 5,837 +0.03(+4.84%)
Oct 29, 2018 0.6200 0.6200 0.6200 0.6200 2,010 -0.08(-11.43%)
Oct 26, 2018 0.6000 0.7000 0.6000 0.7000 4,400 +0.00(+0.00%)
Oct 25, 2018 0.6300 0.7000 0.6000 0.7000 11,810 +0.01(+1.45%)
Oct 24, 2018 0.6900 0.6900 0.6900 0.6900 100 +0.01(+1.47%)
Oct 23, 2018 0.6800 0.6800 0.6800 9 +0.00(+0.00%)
Oct 22, 2018 0.6200 0.7100 0.6200 0.6800 340 +0.03(+4.62%)
Oct 19, 2018 0.6740 0.6740 0.6500 0.6500 1,100 +0.00(+0.00%)
Oct 18, 2018 0.7250 0.7250 0.6500 0.6500 15,734 +0.02(+3.17%)
Oct 17, 2018 0.6500 0.6500 0.6300 0.6300 10,000 -0.12(-16.00%)
Oct 16, 2018 0.7650 0.7700 0.7500 0.7500 7,600 +0.03(+3.45%)
Oct 15, 2018 0.7250 0.7250 0.7250 0.7250 210 -0.03(-3.97%)
Oct 12, 2018 0.7300 0.7550 0.7300 0.7550 5,500 +0.02(+3.00%)
Oct 11, 2018 0.7330 0.7330 0.7330 0.7330 136 +0.02(+2.52%)
Oct 10, 2018 0.7150 0.7150 0.7150 0.7150 102 -0.04(-5.30%)
Oct 09, 2018 0.7550 0.7550 0.7450 0.7550 4,004 +0.00(+0.00%)
Oct 08, 2018 0.7330 0.7550 0.7330 0.7550 200 +0.04(+4.86%)
Oct 05, 2018 0.7200 0.7410 0.7200 0.7200 7,600 -0.04(-4.64%)
Oct 04, 2018 0.7550 0.7550 0.7550 0.7550 259 +0.01(+0.67%)
Oct 02, 2018 0.7500 0.7500 0.7500 0 +0.01(+1.90%)
Oct 01, 2018 0.7360 0.7360 0.7000 0.7360 330 +0.02(+2.22%)
Sep 28, 2018 0.7600 0.7600 0.6501 0.7200 1,100 +0.00(+0.00%)
Sep 27, 2018 0.7200 0.7200 0.7200 0.7200 101 +0.01(+1.84%)
Sep 26, 2018 0.7000 0.7070 0.7000 0.7070 2,000 +0.02(+2.46%)
Sep 25, 2018 0.7100 0.7100 0.6900 0.6900 6,000 -0.07(-9.21%)
Sep 24, 2018 0.7550 0.7600 0.7550 0.7600 1,700 +0.02(+2.70%)
Sep 21, 2018 0.7100 0.7400 0.7100 0.7400 4,300 -0.02(-2.63%)
Sep 20, 2018 0.7625 0.7650 0.7500 0.7600 13,360 -0.01(-0.65%)
Sep 19, 2018 0.7430 0.7650 0.7430 0.7650 3,000 +0.03(+3.38%)
Sep 18, 2018 0.7300 0.7430 0.7100 0.7400 7,000 +0.00(+0.00%)
Sep 17, 2018 0.7400 0.7400 0.7400 17 +0.00(+0.00%)
Sep 14, 2018 0.7100 0.7600 0.7100 0.7400 6,600 -0.04(-5.01%)
Sep 13, 2018 0.7790 0.7790 0.7790 0.7790 1,000 +0.06(+7.89%)
Sep 12, 2018 0.6500 0.7220 0.6000 0.7220 21,622 +0.00(+0.28%)
Sep 11, 2018 0.7300 0.7300 0.6000 0.7200 6,593 -0.04(-5.26%)
Sep 10, 2018 0.7500 0.7600 0.7500 0.7600 3,836 +0.01(+1.60%)
Sep 07, 2018 0.7700 0.7700 0.7480 0.7480 2,100 -0.01(-1.58%)
Sep 06, 2018 0.7420 0.7600 0.7300 0.7600 5,100 -0.01(-0.89%)
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.