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

Bion Environmental Technologies (OP: BNET )

0.5500 +0.1500 (+37.50%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 17, 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 (%)
Nov 30, 2018 0.5600 0.6592 0.5450 0.6592 10,700 +0.10(+17.71%)
Nov 29, 2018 0.5600 0.5600 0.5600 0.5600 175 +0.00(+0.00%)
Nov 28, 2018 0.5500 0.5750 0.5500 0.5600 1,300 -0.05(-8.20%)
Nov 26, 2018 0.6100 0.6100 0.6100 0 -0.06(-8.68%)
Nov 20, 2018 0.6680 0.6680 0.6680 0 -0.00(-0.15%)
Nov 19, 2018 0.6690 0.6690 0.6690 10 +0.00(+0.00%)
Nov 16, 2018 0.6690 0.6690 0.6690 0.6690 100 +0.07(+11.50%)
Nov 15, 2018 0.6000 0.6000 0.6000 0.6000 6,038 -0.06(-9.09%)
Nov 14, 2018 0.6600 0.6600 0.6600 15 +0.00(+0.00%)
Nov 13, 2018 0.6500 0.6650 0.6500 0.6600 13,500 +0.01(+1.54%)
Nov 12, 2018 0.6000 0.6500 0.6000 0.6500 5,309 +0.04(+6.56%)
Nov 09, 2018 0.6000 0.6400 0.5300 0.6100 25,300 -0.02(-3.17%)
Nov 08, 2018 0.6000 0.6300 0.6000 0.6300 8,423 -0.02(-2.33%)
Nov 06, 2018 0.6450 0.6450 0.6450 0 +0.01(+0.78%)
Nov 05, 2018 0.6000 0.6400 0.6000 0.6400 30,150 +0.00(+0.00%)
Nov 02, 2018 0.6400 0.6400 0.6400 10 +0.00(+0.00%)
Nov 01, 2018 0.6400 0.6400 0.6000 0.6400 16,362 +0.01(+0.79%)
Oct 31, 2018 0.6350 0.6350 0.6350 0.6350 100 -0.02(-2.31%)
Oct 30, 2018 0.6200 0.6500 0.6200 0.6500 5,837 +0.03(+4.84%)
Oct 29, 2018 0.6200 0.6200 0.6200 0.6200 2,010 -0.08(-11.43%)
Oct 26, 2018 0.6000 0.7000 0.6000 0.7000 4,400 +0.00(+0.00%)
Oct 25, 2018 0.6300 0.7000 0.6000 0.7000 11,810 +0.01(+1.45%)
Oct 24, 2018 0.6900 0.6900 0.6900 0.6900 100 +0.01(+1.47%)
Oct 23, 2018 0.6800 0.6800 0.6800 9 +0.00(+0.00%)
Oct 22, 2018 0.6200 0.7100 0.6200 0.6800 340 +0.03(+4.62%)
Oct 19, 2018 0.6740 0.6740 0.6500 0.6500 1,100 +0.00(+0.00%)
Oct 18, 2018 0.7250 0.7250 0.6500 0.6500 15,734 +0.02(+3.17%)
Oct 17, 2018 0.6500 0.6500 0.6300 0.6300 10,000 -0.12(-16.00%)
Oct 16, 2018 0.7650 0.7700 0.7500 0.7500 7,600 +0.03(+3.45%)
Oct 15, 2018 0.7250 0.7250 0.7250 0.7250 210 -0.03(-3.97%)
Oct 12, 2018 0.7300 0.7550 0.7300 0.7550 5,500 +0.02(+3.00%)
Oct 11, 2018 0.7330 0.7330 0.7330 0.7330 136 +0.02(+2.52%)
Oct 10, 2018 0.7150 0.7150 0.7150 0.7150 102 -0.04(-5.30%)
Oct 09, 2018 0.7550 0.7550 0.7450 0.7550 4,004 +0.00(+0.00%)
Oct 08, 2018 0.7330 0.7550 0.7330 0.7550 200 +0.04(+4.86%)
Oct 05, 2018 0.7200 0.7410 0.7200 0.7200 7,600 -0.04(-4.64%)
Oct 04, 2018 0.7550 0.7550 0.7550 0.7550 259 +0.01(+0.67%)
Oct 02, 2018 0.7500 0.7500 0.7500 0 +0.01(+1.90%)
Oct 01, 2018 0.7360 0.7360 0.7000 0.7360 330 +0.02(+2.22%)
Sep 28, 2018 0.7600 0.7600 0.6501 0.7200 1,100 +0.00(+0.00%)
Sep 27, 2018 0.7200 0.7200 0.7200 0.7200 101 +0.01(+1.84%)
Sep 26, 2018 0.7000 0.7070 0.7000 0.7070 2,000 +0.02(+2.46%)
Sep 25, 2018 0.7100 0.7100 0.6900 0.6900 6,000 -0.07(-9.21%)
Sep 24, 2018 0.7550 0.7600 0.7550 0.7600 1,700 +0.02(+2.70%)
Sep 21, 2018 0.7100 0.7400 0.7100 0.7400 4,300 -0.02(-2.63%)
Sep 20, 2018 0.7625 0.7650 0.7500 0.7600 13,360 -0.01(-0.65%)
Sep 19, 2018 0.7430 0.7650 0.7430 0.7650 3,000 +0.03(+3.38%)
Sep 18, 2018 0.7300 0.7430 0.7100 0.7400 7,000 +0.00(+0.00%)
Sep 17, 2018 0.7400 0.7400 0.7400 17 +0.00(+0.00%)
Sep 14, 2018 0.7100 0.7600 0.7100 0.7400 6,600 -0.04(-5.01%)
Sep 13, 2018 0.7790 0.7790 0.7790 0.7790 1,000 +0.06(+7.89%)
Sep 12, 2018 0.6500 0.7220 0.6000 0.7220 21,622 +0.00(+0.28%)
Sep 11, 2018 0.7300 0.7300 0.6000 0.7200 6,593 -0.04(-5.26%)
Sep 10, 2018 0.7500 0.7600 0.7500 0.7600 3,836 +0.01(+1.60%)
Sep 07, 2018 0.7700 0.7700 0.7480 0.7480 2,100 -0.01(-1.58%)
Sep 06, 2018 0.7420 0.7600 0.7300 0.7600 5,100 -0.01(-0.89%)
Sep 04, 2018 0.7668 0.7668 0.7668 0 -0.01(-1.69%)
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%)
Jun 01, 2018 0.5150 0.5490 0.5100 0.5490 7,600 -0.01(-1.96%)
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%)
Mar 01, 2018 0.7000 0.7000 0.7000 0.7000 100 +0.02(+2.94%)
Feb 28, 2018 0.6500 0.6800 0.6500 0.6800 616 -0.02(-2.86%)
Feb 27, 2018 0.7000 0.7000 0.7000 0.7000 853 -0.08(-10.26%)
Feb 26, 2018 0.7800 0.7800 0.7800 0.7800 2,023 -0.02(-2.50%)
Feb 23, 2018 0.8000 0.8000 0.8000 0.8000 230 +0.00(+0.00%)
Feb 22, 2018 0.6320 0.8000 0.6320 0.8000 12,351 +0.01(+1.27%)
Feb 20, 2018 0.7900 0.7900 0.7900 9 +0.00(+0.01%)
Feb 16, 2018 0.7899 0.7899 0.7899 0 -0.06(-7.07%)
Feb 15, 2018 0.8000 0.8500 0.8000 0.8500 4,664 +0.05(+6.25%)
Feb 12, 2018 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Feb 09, 2018 0.8470 0.8500 0.8100 0.8100 11,762 -0.04(-4.71%)
Feb 07, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 05, 2018 0.8500 0.8500 0.8500 0 -0.01(-1.51%)
Feb 02, 2018 0.9600 0.9600 0.8500 0.8630 12,041 +0.00(+0.35%)
Feb 01, 2018 0.8800 0.8800 0.8375 0.8600 5,130 -0.02(-2.27%)
Jan 31, 2018 0.7700 0.8800 0.7400 0.8800 23,250 +0.12(+15.79%)
Jan 30, 2018 0.7000 0.7600 0.7600 6,701 +0.06(+8.57%)
Jan 29, 2018 0.6400 0.7000 0.6400 0.7000 3,000 +0.01(+1.45%)
Jan 26, 2018 0.6800 0.6900 0.6300 0.6900 2,583 +0.01(+1.47%)
Jan 25, 2018 0.6600 0.6800 0.6600 0.6800 2,320 +0.02(+3.03%)
Jan 24, 2018 0.6200 0.6600 0.6200 0.6600 8,890 +0.06(+10.00%)
Jan 23, 2018 0.6000 0.6000 0.6000 0.6000 3,078 +0.00(+0.00%)
Jan 22, 2018 0.6100 0.6100 0.5955 0.6000 5,700 -0.01(-1.64%)
Jan 19, 2018 0.6000 0.6100 0.6000 0.6100 10,388 -0.02(-3.17%)
Jan 18, 2018 0.6300 0.6300 0.6300 0.6300 800 +0.00(+0.00%)
Jan 17, 2018 0.6100 0.6499 0.6100 0.6300 8,330 +0.02(+3.26%)
Jan 16, 2018 0.6101 0.6400 0.6101 0.6101 4,800 -0.04(-6.14%)
Jan 12, 2018 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Jan 11, 2018 0.6400 0.6700 0.6400 0.6700 8,332 +0.03(+4.69%)
Jan 10, 2018 0.6100 0.6500 0.6100 0.6400 15,777 -0.01(-1.54%)
Jan 09, 2018 0.6100 0.6500 0.6100 0.6500 1,707 -0.02(-2.99%)
Jan 08, 2018 0.6700 0.6700 0.6460 0.6700 2,975 +0.02(+3.72%)
Jan 05, 2018 0.6100 0.6460 0.6100 0.6460 380 -0.02(-3.58%)
Dec 28, 2017 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Dec 21, 2017 0.6600 0.6600 0.6600 0 -0.01(-0.90%)
Dec 20, 2017 0.6150 0.6660 0.6150 0.6660 1,600 +0.00(+0.00%)
Dec 19, 2017 0.6800 0.6900 0.6101 0.6660 9,662 +0.01(+1.52%)
Dec 18, 2017 0.6250 0.6760 0.6250 0.6560 3,150 -0.04(-6.29%)
Dec 15, 2017 0.6800 0.7000 0.6800 0.7000 8,000 +0.04(+6.71%)
Dec 14, 2017 0.6800 0.6800 0.6200 0.6560 1,800 -0.02(-3.53%)
Dec 13, 2017 0.6800 0.6920 0.6800 0.6800 6,300 +0.00(+0.00%)
Dec 12, 2017 0.6400 0.6800 0.6150 0.6800 11,395 -0.00(-0.58%)
Dec 11, 2017 0.7040 0.7040 0.6840 0.6840 28,100 +0.00(+0.59%)
Dec 08, 2017 0.6800 0.6960 0.6800 0.6800 7,800 -0.04(-5.56%)
Dec 07, 2017 0.6960 0.7200 0.6960 0.7200 3,475 +0.07(+10.77%)
Dec 06, 2017 0.6500 0.6500 0.6500 0.6500 1,600 -0.04(-6.07%)
Dec 05, 2017 0.6500 0.6920 0.6500 0.6920 4,200 -0.01(-1.14%)
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.