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

Bion Environmental Technologies (OP: BNET )

0.7500 +0.1399 (+22.93%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
May 31, 2018 0.5540 0.5600 0.5540 0.5600 1,108 -0.04(-6.51%)
May 29, 2018 0.5990 0.5990 0.5990 0 +0.06(+11.75%)
May 25, 2018 0.5360 0.5360 0.5360 0 +0.03(+5.10%)
May 24, 2018 0.5100 0.5100 0.5100 0.5100 30,550 +0.00(+0.00%)
May 23, 2018 0.5100 0.5100 0.4815 0.5100 5,861 +0.00(+0.00%)
May 21, 2018 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
May 17, 2018 0.5200 0.5200 0.5200 0 +0.06(+12.80%)
May 16, 2018 0.4610 0.5000 0.4610 0.4610 13,640 -0.04(-7.13%)
May 15, 2018 0.4964 0.4964 0.4964 0.4964 100 -0.02(-4.54%)
May 14, 2018 0.5200 0.5200 0.5200 0.5200 800 +0.02(+2.97%)
May 10, 2018 0.5050 0.5050 0.5050 0 -0.02(-2.88%)
May 09, 2018 0.5200 0.5200 0.5200 0.5200 1,000 +0.00(+0.00%)
May 08, 2018 0.5250 0.5250 0.5200 0.5200 3,500 -0.08(-13.33%)
May 07, 2018 0.5200 0.6000 0.5200 0.6000 15,414 +0.04(+6.19%)
May 03, 2018 0.5650 0.5650 0.5650 0 -0.04(-5.83%)
May 01, 2018 0.6000 0.6000 0.6000 0 +0.07(+13.21%)
Apr 30, 2018 0.5300 0.5300 0.5050 0.5300 800 +0.01(+1.92%)
Apr 27, 2018 0.5305 0.5305 0.5000 0.5200 22,068 +0.02(+3.73%)
Apr 26, 2018 0.5013 0.5013 0.5013 0.5013 1,000 -0.02(-4.68%)
Apr 25, 2018 0.5000 0.5300 0.4999 0.5259 13,911 -0.00(-0.75%)
Apr 24, 2018 0.5130 0.5299 0.5000 0.5299 7,200 -0.01(-1.31%)
Apr 23, 2018 0.5370 0.5370 0.5370 0.5370 100 +0.02(+3.27%)
Apr 20, 2018 0.5600 0.5600 0.5026 0.5200 3,318 -0.01(-2.02%)
Apr 19, 2018 0.5500 0.5500 0.5020 0.5307 10,300 -0.02(-3.48%)
Apr 18, 2018 0.5050 0.5499 0.5050 0.5499 9,100 +0.02(+3.77%)
Apr 17, 2018 0.5200 0.5299 0.5099 0.5299 16,692 -0.02(-3.63%)
Apr 16, 2018 0.5339 0.5499 0.5099 0.5499 9,557 +0.05(+9.96%)
Apr 13, 2018 0.5600 0.5600 0.5001 0.5001 3,900 -0.09(-15.24%)
Apr 12, 2018 0.6000 0.6000 0.5900 0.5900 19,500 -0.02(-3.28%)
Apr 11, 2018 0.6000 0.6100 0.5900 0.6100 16,500 +0.01(+1.67%)
Apr 10, 2018 0.6997 0.6997 0.5900 0.6000 41,190 -0.01(-1.64%)
Apr 09, 2018 0.6000 0.6100 0.5900 0.6100 27,110 -0.02(-3.17%)
Apr 06, 2018 0.6300 0.6500 0.6300 0.6300 7,000 +0.02(+2.61%)
Apr 05, 2018 0.5800 0.6140 0.5800 0.6140 14,100 +0.05(+9.64%)
Apr 04, 2018 0.5500 0.5600 0.5500 0.5600 4,250 +0.01(+1.82%)
Apr 03, 2018 0.5200 0.5500 0.5200 0.5500 16,210 +0.05(+10.00%)
Apr 02, 2018 0.5100 0.5100 0.5000 0.5000 3,600 +0.00(+0.00%)
Mar 29, 2018 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Mar 28, 2018 0.5000 0.5000 0.4700 0.4900 1,428 -0.01(-2.00%)
Mar 27, 2018 0.4500 0.5000 0.4500 0.5000 32,960 +0.00(+0.00%)
Mar 26, 2018 0.4500 0.5100 0.4500 0.5000 9,882 -0.08(-13.79%)
Mar 23, 2018 0.5800 0.5800 0.5800 0.5800 1,100 +0.15(+34.26%)
Mar 22, 2018 0.5600 0.5600 0.4320 0.4320 1,100 -0.13(-22.86%)
Mar 21, 2018 0.5600 0.5600 0.5600 0.5600 1,250 +0.00(+0.00%)
Mar 20, 2018 0.5575 0.5600 0.5575 0.5600 7,162 +0.01(+2.28%)
Mar 19, 2018 0.5310 0.5800 0.4200 0.5475 27,722 -0.01(-2.30%)
Mar 15, 2018 0.5604 0.5604 0.5604 0 -0.02(-3.38%)
Mar 14, 2018 0.6000 0.6000 0.5400 0.5800 23,933 -0.04(-6.45%)
Mar 13, 2018 0.6000 0.6200 0.6000 0.6200 1,688 -0.04(-6.06%)
Mar 12, 2018 0.6600 0.6600 0.6600 0.6600 390 -0.01(-1.49%)
Mar 09, 2018 0.6200 0.6700 0.6200 0.6700 9,066 +0.07(+11.67%)
Mar 08, 2018 0.6160 0.6160 0.6000 0.6000 2,601 -0.04(-6.25%)
Mar 07, 2018 0.6150 0.6560 0.5300 0.6400 50,282 -0.01(-1.54%)
Mar 06, 2018 0.6800 0.6800 0.6500 0.6500 2,112 -0.03(-4.41%)
Mar 05, 2018 0.7400 0.7400 0.5611 0.6800 13,350 -0.01(-0.87%)
Mar 02, 2018 0.6860 0.6860 0.6860 0.6860 391 -0.01(-2.00%)
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.