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

Bion Environmental Technologies (OP: BNET )

0.6101 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 9, 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 (%)
Jul 30, 2015 0.9320 0.9320 0.9320 0 -0.07(-6.80%)
Jul 27, 2015 1.000 1.000 1.000 0 -0.09(-8.26%)
Jul 24, 2015 0.9350 1.090 0.9350 1.090 11,505 +0.15(+15.96%)
Jul 23, 2015 0.9000 0.9400 0.8500 0.9400 6,341 +0.04(+4.44%)
Jul 22, 2015 0.9000 0.9000 0.9000 0.9000 1,998 +0.04(+4.65%)
Jul 17, 2015 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Jul 16, 2015 0.8240 0.9400 0.8000 0.9000 19,650 +0.13(+16.88%)
Jul 15, 2015 0.7200 0.8900 0.5178 0.7700 50,800 -0.03(-3.75%)
Jul 14, 2015 0.9900 1.020 0.7801 0.8000 14,785 -0.09(-10.11%)
Jul 13, 2015 1.025 1.025 0.7600 0.8900 20,945 -0.10(-10.01%)
Jul 10, 2015 1.190 1.190 0.9000 0.9890 42,305 -0.24(-19.59%)
Jul 09, 2015 1.150 1.230 1.150 1.230 6,900 +0.10(+8.85%)
Jul 08, 2015 1.141 1.141 1.130 1.130 1,150 -0.03(-2.59%)
Jul 07, 2015 1.125 1.160 1.125 1.160 1,150 -0.01(-0.85%)
Jul 06, 2015 1.270 1.270 1.150 1.170 4,025 -0.01(-0.85%)
Jul 02, 2015 1.180 1.180 1.180 0 +0.03(+2.61%)
Jul 01, 2015 1.150 1.150 1.150 1.150 3,131 +0.01(+0.88%)
Jun 30, 2015 1.144 1.200 1.140 1.140 2,869 +0.01(+0.71%)
Jun 29, 2015 1.200 1.200 1.080 1.132 5,000 +0.01(+1.07%)
Jun 26, 2015 1.140 1.140 1.120 1.120 3,500 -0.08(-6.67%)
Jun 25, 2015 1.140 1.200 1.140 1.200 7,825 +0.06(+5.26%)
Jun 24, 2015 1.123 1.140 1.120 1.140 2,200 -0.01(-0.87%)
Jun 23, 2015 1.290 1.290 1.150 1.150 3,725 +0.00(+0.00%)
Jun 22, 2015 1.150 1.150 1.150 1.150 3,118 +0.03(+2.68%)
Jun 19, 2015 1.460 1.460 1.120 1.120 19,807 -0.08(-6.67%)
Jun 17, 2015 1.200 1.200 1.200 0 -0.07(-5.51%)
Jun 15, 2015 1.270 1.270 1.270 0 +0.05(+4.10%)
Jun 12, 2015 1.220 1.220 1.200 1.220 5,800 +0.00(+0.00%)
Jun 11, 2015 1.220 1.220 1.200 1.220 11,177 +0.00(+0.00%)
Jun 10, 2015 1.220 1.220 1.220 1.220 7,032 -0.01(-0.57%)
Jun 09, 2015 1.250 1.250 1.160 1.227 7,506 -0.01(-0.81%)
Jun 08, 2015 1.290 1.290 1.220 1.237 4,159 -0.05(-4.11%)
Jun 05, 2015 1.300 1.300 1.280 1.290 2,663 -0.01(-0.77%)
Jun 04, 2015 1.270 1.302 1.270 1.300 5,999 +0.03(+2.36%)
Jun 02, 2015 1.270 1.270 1.270 0 -0.08(-5.93%)
Jun 01, 2015 1.200 1.350 1.200 1.350 9,300 +0.23(+20.54%)
May 29, 2015 1.300 1.300 1.120 1.120 2,849 -0.18(-13.85%)
May 27, 2015 1.300 1.300 1.300 0 +0.00(+0.00%)
May 26, 2015 0.8954 1.330 0.8954 1.300 6,680 -0.03(-2.26%)
May 22, 2015 1.330 1.330 1.330 0 +0.19(+16.67%)
May 21, 2015 1.300 1.300 0.9500 1.140 19,216 -0.14(-10.94%)
May 20, 2015 1.278 1.321 1.278 1.280 2,325 -0.04(-3.03%)
May 19, 2015 1.320 1.330 1.320 1.320 1,882 +0.02(+1.54%)
May 18, 2015 1.310 1.330 1.300 1.300 5,410 -0.04(-2.99%)
May 15, 2015 1.290 1.400 1.290 1.340 24,399 +0.09(+7.20%)
May 13, 2015 1.250 1.250 1.250 0 +0.05(+4.17%)
May 12, 2015 1.250 1.250 1.200 1.200 10,740 -0.07(-5.51%)
May 11, 2015 1.200 1.300 1.200 1.270 4,000 +0.07(+5.83%)
May 08, 2015 1.200 1.200 1.200 1.200 500 +0.00(+0.00%)
May 06, 2015 1.200 1.200 1.200 0 +0.00(+0.00%)
May 05, 2015 1.250 1.250 1.200 1.200 3,086 +0.00(+0.00%)
May 04, 2015 1.200 1.200 1.200 1.200 823 +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.