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

Bion Environmental Technologies (OP: BNET )

0.6300 +0.0199 (+3.26%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 10, 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 (%)
Feb 28, 2020 0.4200 0.5600 0.4200 0.5600 15,200 +0.05(+9.80%)
Feb 27, 2020 0.5100 0.5100 0.5100 0.5100 1,100 -0.06(-10.53%)
Feb 26, 2020 0.5100 0.5700 0.5100 0.5700 4,556 +0.01(+1.24%)
Feb 25, 2020 0.5630 0.5630 0.5630 0.5630 2,798 +0.00(+0.00%)
Feb 24, 2020 0.5100 0.5630 0.5100 0.5630 31,604 +0.03(+6.23%)
Feb 21, 2020 0.5300 0.5500 0.5100 0.5300 26,600 +0.01(+1.92%)
Feb 20, 2020 0.5350 0.5350 0.5200 0.5200 6,596 -0.03(-5.45%)
Feb 19, 2020 0.5300 0.5500 0.5240 0.5500 6,752 +0.03(+5.77%)
Feb 18, 2020 0.5330 0.5500 0.5200 0.5200 21,920 -0.01(-1.89%)
Feb 14, 2020 0.5100 0.5300 0.5100 0.5300 23,200 +0.03(+4.95%)
Feb 13, 2020 0.4500 0.5150 0.4500 0.5050 45,216 +0.05(+12.22%)
Feb 12, 2020 0.4000 0.4600 0.4000 0.4500 7,727 +0.03(+7.14%)
Feb 11, 2020 0.4000 0.4740 0.4000 0.4200 19,905 +0.00(+0.00%)
Feb 10, 2020 0.4000 0.4200 0.4000 0.4200 7,110 -0.03(-6.67%)
Feb 07, 2020 0.4900 0.4900 0.4500 0.4500 300 -0.02(-5.16%)
Feb 05, 2020 0.4745 0.4745 0.4745 0 -0.01(-1.15%)
Feb 03, 2020 0.4800 0.4800 0.4800 0 -0.04(-7.51%)
Jan 31, 2020 0.4200 0.5190 0.4200 0.5190 10,600 +0.05(+10.43%)
Jan 30, 2020 0.4100 0.4800 0.3730 0.4700 24,280 -0.01(-2.08%)
Jan 29, 2020 0.4100 0.4800 0.4100 0.4800 666 +0.01(+2.13%)
Jan 27, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jan 24, 2020 0.4700 0.5250 0.4100 0.4700 28,200 +0.01(+3.30%)
Jan 23, 2020 0.4915 0.4915 0.4550 0.4550 8,600 +0.00(+0.00%)
Jan 22, 2020 0.4526 0.4915 0.4526 0.4550 3,800 -0.05(-10.78%)
Jan 21, 2020 0.5100 0.5100 0.5100 10 +0.00(+0.00%)
Jan 17, 2020 0.4550 0.5100 0.4550 0.5100 300 +0.00(+0.00%)
Jan 16, 2020 0.5100 0.5280 0.4550 0.5100 7,400 +0.00(+0.00%)
Jan 15, 2020 0.5100 0.5100 0.5100 0.5100 2,033 +0.00(+0.00%)
Jan 14, 2020 0.5100 0.5100 0.5100 0.5100 2,990 +0.01(+2.00%)
Jan 10, 2020 0.5000 0.5000 0.5000 0 -0.00(-0.20%)
Jan 09, 2020 0.5300 0.5300 0.5010 0.5010 11,566 -0.01(-1.76%)
Jan 08, 2020 0.5200 0.5200 0.5100 0.5100 2,791 -0.02(-3.41%)
Jan 07, 2020 0.5000 0.5500 0.5000 0.5280 10,502 +0.02(+3.53%)
Jan 03, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jan 02, 2020 0.5100 0.5100 0.4501 0.5100 6,097 +0.00(+0.00%)
Dec 31, 2019 0.4680 0.5100 0.4600 0.5100 5,200 +0.03(+6.23%)
Dec 30, 2019 0.4801 0.4801 0.4801 0.4801 100 +0.03(+6.67%)
Dec 27, 2019 0.4820 0.4915 0.4501 0.4501 22,000 -0.03(-6.25%)
Dec 26, 2019 0.4810 0.4810 0.4801 0.4801 1,000 -0.02(-4.84%)
Dec 24, 2019 0.5045 0.5045 0.5045 0.5045 100 +0.02(+5.10%)
Dec 23, 2019 0.4800 0.5045 0.4502 0.4800 16,037 -0.04(-7.69%)
Dec 20, 2019 0.5230 0.5230 0.5200 0.5200 17,000 -0.01(-1.14%)
Dec 19, 2019 0.5300 0.5300 0.4800 0.5260 34,130 +0.03(+5.20%)
Dec 18, 2019 0.5000 0.5000 0.5000 0.5000 13,000 +0.00(+0.00%)
Dec 17, 2019 0.5000 0.5000 0.5000 0.5000 30,603 +0.00(+0.00%)
Dec 16, 2019 0.5259 0.5259 0.4500 0.5000 20,666 -0.03(-4.92%)
Dec 13, 2019 0.5200 0.5259 0.4800 0.5259 12,100 +0.06(+11.89%)
Dec 12, 2019 0.4221 0.4700 0.4221 0.4700 4,200 -0.02(-3.25%)
Dec 11, 2019 0.5299 0.5300 0.4211 0.4858 20,426 -0.02(-4.75%)
Dec 10, 2019 0.5000 0.5200 0.5000 0.5100 32,000 +0.04(+8.51%)
Dec 09, 2019 0.4900 0.4900 0.4300 0.4700 73,650 +0.00(+0.00%)
Dec 06, 2019 0.4700 0.4700 0.4700 0.4700 100 +0.03(+6.82%)
Dec 05, 2019 0.4350 0.4400 0.4350 0.4400 3,800 +0.00(+0.00%)
Dec 04, 2019 0.4400 0.4400 0.4400 1 +0.00(+0.00%)
Dec 03, 2019 0.4600 0.4600 0.4200 0.4400 10,628 +0.02(+4.76%)
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.