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 +0.1500 (+23.08%)
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 (%)
May 31, 2019 0.7150 0.7540 0.7070 0.7450 7,400 +0.03(+4.20%)
May 30, 2019 0.7490 0.7490 0.6601 0.7150 1,800 -0.00(-0.01%)
May 29, 2019 0.6501 0.7490 0.6501 0.7151 2,360 +0.02(+2.30%)
May 28, 2019 0.7490 0.7490 0.6501 0.6990 7,244 -0.00(-0.14%)
May 23, 2019 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
May 22, 2019 0.7350 0.7500 0.6600 0.7500 9,350 +0.04(+5.06%)
May 21, 2019 0.7320 0.7320 0.6350 0.7139 1,332 +0.01(+1.99%)
May 20, 2019 0.7275 0.7275 0.7000 0.7000 1,000 -0.04(-5.39%)
May 17, 2019 0.7250 0.7399 0.6850 0.7399 1,100 +0.00(+0.00%)
May 16, 2019 0.7990 0.7990 0.6851 0.7399 7,114 +0.01(+1.36%)
May 15, 2019 0.7879 0.7879 0.7300 0.7300 1,725 -0.02(-2.67%)
May 14, 2019 0.7590 0.7878 0.7300 0.7500 7,715 -0.04(-4.82%)
May 13, 2019 0.7540 0.7880 0.7540 0.7880 800 +0.03(+4.52%)
May 10, 2019 0.7950 0.7950 0.7200 0.7539 4,000 +0.03(+4.71%)
May 09, 2019 0.7990 0.7990 0.7200 0.7200 7,030 -0.06(-7.69%)
May 08, 2019 0.7990 0.7990 0.6905 0.7800 4,912 -0.01(-1.02%)
May 07, 2019 0.7800 0.7880 0.7600 0.7880 6,714 +0.01(+1.03%)
May 06, 2019 0.7940 0.7940 0.7800 0.7800 1,750 -0.02(-2.50%)
May 03, 2019 0.7650 0.8000 0.6978 0.8000 14,100 +0.04(+4.59%)
May 02, 2019 0.7000 0.7649 0.7000 0.7649 34,575 +0.06(+9.27%)
May 01, 2019 0.7000 0.7000 0.6900 0.7000 3,407 +0.03(+4.48%)
Apr 30, 2019 0.7400 0.7400 0.6401 0.6700 12,479 -0.03(-4.29%)
Apr 29, 2019 0.7499 0.7499 0.6700 0.7000 12,806 -0.05(-6.65%)
Apr 26, 2019 0.7099 0.7499 0.7099 0.7499 400 +0.09(+13.60%)
Apr 25, 2019 0.6700 0.6700 0.6201 0.6601 23,708 -0.01(-1.48%)
Apr 24, 2019 0.7675 0.7675 0.6685 0.6700 19,620 -0.03(-4.29%)
Apr 23, 2019 0.7000 0.7000 0.7000 0.7000 5,500 -0.05(-6.67%)
Apr 22, 2019 0.7500 0.7600 0.7100 0.7500 20,305 -0.02(-2.60%)
Apr 18, 2019 0.7400 0.7750 0.7400 0.7700 23,900 +0.03(+4.05%)
Apr 17, 2019 0.7300 0.7500 0.7250 0.7400 7,000 -0.01(-1.33%)
Apr 16, 2019 0.7400 0.7500 0.7300 0.7500 2,200 +0.01(+1.35%)
Apr 15, 2019 0.7400 0.7400 0.7400 0.7400 400 +0.00(+0.00%)
Apr 12, 2019 0.7200 0.7400 0.7000 0.7400 15,700 +0.05(+7.25%)
Apr 11, 2019 0.6400 0.6900 0.6400 0.6900 7,600 +0.00(+0.00%)
Apr 10, 2019 0.6850 0.7025 0.6600 0.6900 22,535 -0.01(-1.43%)
Apr 09, 2019 0.6700 0.7000 0.6700 0.7000 4,201 +0.03(+4.40%)
Apr 08, 2019 0.7150 0.7150 0.6705 0.6705 4,100 -0.03(-4.21%)
Apr 05, 2019 0.6500 0.7300 0.5120 0.7000 28,300 -0.04(-4.76%)
Apr 04, 2019 0.7350 0.7350 0.6925 0.7350 3,102 +0.00(+0.00%)
Apr 03, 2019 0.7350 0.7350 0.6950 0.7350 13,600 +0.00(+0.00%)
Apr 02, 2019 0.7350 0.7350 0.7350 0.7350 100 +0.00(+0.00%)
Apr 01, 2019 0.7340 0.7350 0.7000 0.7350 7,000 +0.00(+0.00%)
Mar 29, 2019 0.7500 0.7500 0.7000 0.7350 4,500 +0.09(+13.09%)
Mar 28, 2019 0.7500 0.7570 0.3710 0.6499 31,865 -0.10(-13.35%)
Mar 27, 2019 0.7385 0.7570 0.7300 0.7500 4,952 +0.00(+0.00%)
Mar 26, 2019 0.7438 0.7500 0.7100 0.7500 3,950 +0.02(+2.95%)
Mar 25, 2019 0.7285 0.7285 0.7285 0.7285 811 +0.03(+4.07%)
Mar 22, 2019 0.7300 0.7300 0.7000 0.7000 4,200 -0.03(-4.11%)
Mar 21, 2019 0.7400 0.7400 0.7300 0.7300 8,518 -0.02(-2.67%)
Mar 20, 2019 0.7500 0.7570 0.7340 0.7500 12,908 +0.00(+0.00%)
Mar 19, 2019 0.7500 0.7500 0.7000 0.7500 7,295 +0.02(+2.74%)
Mar 18, 2019 0.7250 0.7300 0.7250 0.7300 1,500 -0.02(-2.67%)
Mar 15, 2019 0.7570 0.7600 0.7200 0.7500 11,600 +0.01(+1.35%)
Mar 14, 2019 0.7470 0.7470 0.7400 0.7400 3,300 +0.00(+0.00%)
Mar 13, 2019 0.7200 0.7400 0.6800 0.7400 3,680 +0.01(+1.37%)
Mar 12, 2019 0.7300 0.7300 0.7300 0.7300 4,200 -0.02(-2.28%)
Mar 11, 2019 0.7470 0.7470 0.7470 0.7470 200 +0.00(+0.00%)
Mar 08, 2019 0.7400 0.7570 0.7200 0.7470 20,400 +0.01(+0.95%)
Mar 07, 2019 0.7275 0.7400 0.7200 0.7400 7,270 +0.01(+0.68%)
Mar 06, 2019 0.7000 0.7350 0.7000 0.7350 13,684 +0.02(+2.08%)
Mar 05, 2019 0.7300 0.7300 0.7000 0.7200 7,008 +0.00(+0.00%)
Mar 04, 2019 0.7200 0.7200 0.7200 0.7200 200 +0.00(+0.00%)
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.