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

Bion Environmental Technologies (OP: BNET )

0.4100 +0.0100 (+2.50%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 31, 2017 0.8800 0.9200 0.8800 0.9200 5,300 +0.02(+2.45%)
Jul 28, 2017 0.8800 0.8980 0.8800 0.8980 1,400 -0.01(-1.32%)
Jul 27, 2017 0.8800 0.9100 0.8800 0.9100 200 +0.00(+0.11%)
Jul 26, 2017 0.8500 0.9090 0.7700 0.9090 5,100 -0.00(-0.11%)
Jul 25, 2017 0.8500 0.9100 0.8500 0.9100 2,991 -0.01(-1.09%)
Jul 21, 2017 0.9200 0.9200 0.9200 31 -0.02(-1.92%)
Jul 20, 2017 0.9320 0.9500 0.9200 0.9380 3,700 +0.03(+3.08%)
Jul 18, 2017 0.9100 0.9100 0.9100 0 -0.04(-4.21%)
Jul 17, 2017 0.9500 0.9500 0.8250 0.9500 1,238 +0.00(+0.00%)
Jul 14, 2017 0.9500 0.9500 0.9500 0.9500 1,000 +0.01(+1.06%)
Jul 13, 2017 0.9800 0.9800 0.9400 0.9400 4,210 -0.02(-2.08%)
Jul 12, 2017 0.9745 0.9745 0.9600 0.9600 2,519 -0.02(-2.04%)
Jul 11, 2017 0.9690 0.9800 0.9690 0.9800 5,223 +0.03(+3.16%)
Jul 10, 2017 0.9500 0.9700 0.9500 0.9500 5,400 +0.01(+1.06%)
Jul 07, 2017 0.9300 0.9440 0.9000 0.9400 13,850 +0.01(+0.64%)
Jul 06, 2017 0.9340 0.9360 0.9300 0.9340 8,195 -0.00(-0.21%)
Jul 05, 2017 0.9300 0.9360 0.9300 0.9360 5,421 +0.02(+1.74%)
Jul 03, 2017 0.9000 0.9200 0.9000 0.9200 15,875 +0.01(+1.10%)
Jun 30, 2017 0.9700 0.9700 0.9100 0.9100 4,210 +0.00(+0.00%)
Jun 29, 2017 0.9100 0.9100 0.9100 0.9100 16,465 +0.06(+7.06%)
Jun 28, 2017 0.7990 0.8750 0.7990 0.8500 5,890 -0.06(-6.59%)
Jun 23, 2017 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jun 22, 2017 0.7750 0.9100 0.7750 0.9100 12,440 +0.06(+7.06%)
Jun 21, 2017 0.8700 0.9000 0.7215 0.8500 17,625 +0.00(+0.00%)
Jun 20, 2017 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
Jun 19, 2017 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
Jun 15, 2017 0.8500 0.8500 0.8500 0 -0.01(-0.87%)
Jun 14, 2017 0.8700 0.9050 0.7550 0.8575 7,960 -0.01(-1.44%)
Jun 13, 2017 0.7500 0.8700 0.7500 0.8700 470 -0.02(-2.25%)
Jun 12, 2017 0.9300 0.9300 0.8900 0.8900 455 -0.03(-3.26%)
Jun 09, 2017 0.9200 0.9240 0.9200 0.9200 5,700 -0.01(-1.08%)
Jun 08, 2017 0.9300 0.9300 0.9300 0.9300 1,400 +0.01(+1.09%)
Jun 07, 2017 0.9200 0.9200 0.9200 0.9200 2,005 +0.02(+2.22%)
Jun 06, 2017 0.9120 0.9120 0.9000 0.9000 726 -0.01(-0.88%)
Jun 05, 2017 0.8900 0.9080 0.8900 0.9080 3,400 +0.02(+2.48%)
Jun 02, 2017 0.8800 0.8860 0.8700 0.8860 18,144 +0.04(+4.24%)
Jun 01, 2017 0.8200 0.8635 0.8200 0.8500 5,505 +0.03(+3.66%)
May 31, 2017 0.8500 0.8500 0.8000 0.8200 4,200 -0.06(-6.82%)
May 30, 2017 0.8800 0.8800 0.8800 0.8800 100 +0.03(+3.53%)
May 26, 2017 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
May 25, 2017 0.8000 0.8500 0.8000 0.8500 4,216 -0.02(-2.30%)
May 24, 2017 0.8500 0.8800 0.8500 0.8700 4,200 -0.01(-1.14%)
May 23, 2017 0.8130 0.8800 0.8130 0.8800 14,100 +0.01(+1.15%)
May 19, 2017 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
May 18, 2017 0.8800 0.8800 0.8700 0.8800 10,680 +0.01(+1.15%)
May 17, 2017 0.9400 0.9400 0.8700 0.8700 17,386 -0.08(-8.42%)
May 16, 2017 1.020 1.020 0.9400 0.9500 2,275 -0.03(-3.06%)
May 15, 2017 0.9200 0.9800 0.9200 0.9800 5,676 +0.00(+0.00%)
May 12, 2017 0.9300 0.9800 0.9300 0.9800 8,300 +0.04(+4.26%)
May 11, 2017 0.9400 0.9401 0.9240 0.9400 13,450 +0.00(+0.00%)
May 10, 2017 0.8800 0.9400 0.8800 0.9400 3,000 +0.07(+8.05%)
May 09, 2017 0.8700 0.8700 0.8700 0.8700 130 +0.02(+2.35%)
May 08, 2017 0.8500 0.8500 0.8500 0.8500 5,000 +0.00(+0.00%)
May 04, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 03, 2017 0.8400 0.8500 0.7110 0.8500 8,359 +0.01(+1.19%)
May 02, 2017 0.8500 0.8600 0.8300 0.8400 3,000 +0.03(+3.70%)
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.