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

Bion Environmental Technologies (OP: BNET )

0.7600 -0.0400 (-5.00%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 7, 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 (%)
Aug 31, 2018 0.7800 0.7800 0.7800 0 -0.02(-1.89%)
Aug 30, 2018 0.7500 0.7950 0.7500 0.7950 37,031 +0.04(+5.44%)
Aug 29, 2018 0.7500 0.7540 0.7400 0.7540 20,164 -0.02(-2.58%)
Aug 28, 2018 0.7520 0.7740 0.7520 0.7740 1,103 -0.02(-2.64%)
Aug 27, 2018 0.7770 0.7950 0.7770 0.7950 27,784 +0.00(+0.00%)
Aug 24, 2018 0.7777 0.7950 0.7777 0.7950 11,100 +0.01(+0.63%)
Aug 23, 2018 0.7800 0.7950 0.7200 0.7900 22,760 +0.03(+3.27%)
Aug 22, 2018 0.7500 0.7650 0.7500 0.7650 4,812 +0.02(+2.00%)
Aug 21, 2018 0.7500 0.7500 0.7500 0.7500 250 +0.00(+0.00%)
Aug 20, 2018 0.7500 0.7500 0.7000 0.7500 7,020 -0.02(-1.96%)
Aug 17, 2018 0.7725 0.7725 0.7650 0.7650 1,500 -0.02(-1.92%)
Aug 16, 2018 0.7900 0.7900 0.7460 0.7800 8,975 -0.02(-2.50%)
Aug 15, 2018 0.7850 0.8000 0.7625 0.8000 8,903 +0.02(+1.91%)
Aug 14, 2018 0.6900 0.7900 0.6900 0.7850 35,501 +0.14(+20.77%)
Aug 13, 2018 0.6200 0.6620 0.6200 0.6500 1,203 +0.00(+0.00%)
Aug 10, 2018 0.6500 0.6500 0.6000 0.6500 19,000 +0.01(+1.56%)
Aug 09, 2018 0.6100 0.6400 0.6100 0.6400 9,409 +0.04(+5.96%)
Aug 08, 2018 0.6040 0.6040 0.6040 0.6040 900 +0.00(+0.07%)
Aug 07, 2018 0.5940 0.6036 0.5940 0.6036 200 +0.00(+0.60%)
Aug 06, 2018 0.5880 0.6000 0.5300 0.6000 19,430 +0.03(+5.63%)
Aug 03, 2018 0.5501 0.6100 0.4600 0.5680 57,100 -0.01(-2.07%)
Aug 02, 2018 0.5790 0.5800 0.5790 0.5800 2,500 +0.02(+3.57%)
Jul 31, 2018 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Jul 30, 2018 0.5790 0.5800 0.5500 0.5700 15,145 +0.00(+0.00%)
Jul 27, 2018 0.5500 0.5700 0.5500 0.5700 27,000 +0.02(+3.62%)
Jul 25, 2018 0.5501 0.5501 0.5501 0 -0.01(-1.42%)
Jul 23, 2018 0.5580 0.5580 0.5580 0 +0.01(+1.45%)
Jul 20, 2018 0.5500 0.5500 0.5500 0.5500 6,600 +0.00(+0.00%)
Jul 17, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 16, 2018 0.4710 0.5500 0.4710 0.5500 870 +0.00(+0.00%)
Jul 13, 2018 0.5400 0.5590 0.5400 0.5500 9,816 +0.02(+4.36%)
Jul 12, 2018 0.4710 0.5270 0.4710 0.5270 340 -0.02(-4.18%)
Jul 11, 2018 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Jul 10, 2018 0.5400 0.5500 0.5000 0.5500 16,100 -0.01(-1.61%)
Jul 09, 2018 0.5450 0.5590 0.5450 0.5590 8,260 +0.02(+3.63%)
Jul 05, 2018 0.5394 0.5394 0.5394 0 -0.01(-1.93%)
Jun 26, 2018 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jun 25, 2018 0.5570 0.5570 0.5300 0.5300 2,937 -0.02(-3.28%)
Jun 22, 2018 0.5550 0.5600 0.5301 0.5480 19,037 +0.02(+3.40%)
Jun 21, 2018 0.5300 0.5600 0.5300 0.5300 12,300 -0.00(-0.75%)
Jun 19, 2018 0.5340 0.5340 0.5340 0 -0.05(-7.93%)
Jun 18, 2018 0.5800 0.5800 0.5800 0.5800 13,890 +0.02(+3.57%)
Jun 15, 2018 0.5600 0.5600 0.5600 0.5600 18,259 +0.00(+0.00%)
Jun 14, 2018 0.5600 0.5600 0.5600 0.5600 2,278 +0.00(+0.00%)
Jun 13, 2018 0.5800 0.5800 0.5600 0.5600 19,720 -0.01(-2.10%)
Jun 12, 2018 0.5400 0.5720 0.5400 0.5720 6,096 +0.03(+4.76%)
Jun 11, 2018 0.5400 0.5520 0.5400 0.5460 5,070 -0.01(-2.50%)
Jun 08, 2018 0.5600 0.5600 0.5600 0.5600 504 +0.02(+3.70%)
Jun 07, 2018 0.5100 0.5400 0.5100 0.5400 2,699 -0.02(-3.57%)
Jun 05, 2018 0.5600 0.5600 0.5600 0 +0.01(+2.56%)
Jun 04, 2018 0.5100 0.5460 0.5100 0.5460 6,172 -0.00(-0.55%)
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.