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

Bion Environmental Technologies (OP: BNET )

0.4000 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM 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 (%)
Mar 30, 2015 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Mar 27, 2015 0.7500 0.7700 0.7500 0.7700 36,967 +0.02(+2.67%)
Mar 26, 2015 0.7500 0.7500 0.7500 0.7500 1,700 +0.09(+13.64%)
Mar 25, 2015 0.6600 0.6600 0.6600 0.6600 950 -0.09(-12.00%)
Mar 24, 2015 0.7500 0.7500 0.6600 0.7500 200 +0.09(+13.64%)
Mar 23, 2015 0.6600 0.6600 0.6600 0.6600 2,000 +0.01(+1.54%)
Mar 20, 2015 0.6502 0.6502 0.6500 0.6500 5,029 -0.10(-13.33%)
Mar 19, 2015 0.7500 0.7500 0.7500 0.7500 150 +0.00(+0.00%)
Mar 18, 2015 0.7001 0.7500 0.7001 0.7500 2,236 +0.10(+15.38%)
Mar 17, 2015 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Mar 16, 2015 0.5000 0.7300 0.4500 0.6500 11,737 -0.03(-4.41%)
Mar 13, 2015 0.6800 0.6800 0.6800 0.6800 11,900 +0.00(+0.00%)
Mar 12, 2015 0.6551 0.6800 0.6551 0.6800 12,000 +0.02(+3.79%)
Mar 11, 2015 0.7000 0.7000 0.6551 0.6552 6,900 -0.04(-6.40%)
Mar 10, 2015 0.7000 0.7000 0.7000 0.7000 400 -0.05(-6.67%)
Mar 09, 2015 0.7000 0.7500 0.6905 0.7500 7,170 +0.05(+7.14%)
Mar 05, 2015 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Mar 04, 2015 0.7100 0.7100 0.7100 0.7100 1,500 +0.00(+0.00%)
Mar 02, 2015 0.7100 0.7100 0.7100 85 -0.00(-0.01%)
Feb 27, 2015 0.7101 0.7101 0.7101 0.7101 3,237 -0.04(-5.32%)
Feb 26, 2015 0.7495 0.7500 0.7495 0.7500 6,000 +0.00(+0.07%)
Feb 25, 2015 0.7495 0.7495 0.7495 0.7495 5,000 -0.00(-0.07%)
Feb 24, 2015 0.8150 0.8150 0.7500 0.7500 12,966 -0.06(-7.41%)
Feb 23, 2015 0.7799 0.8900 0.7799 0.8100 16,620 +0.06(+8.00%)
Feb 20, 2015 0.7960 0.7999 0.7500 0.7500 8,785 -0.02(-2.60%)
Feb 19, 2015 0.8059 0.8059 0.7700 0.7700 3,000 +0.00(+0.00%)
Feb 18, 2015 0.8060 0.8060 0.7700 0.7700 3,250 +0.00(+0.00%)
Feb 17, 2015 0.8100 0.8100 0.7700 0.7700 2,000 -0.00(-0.01%)
Feb 13, 2015 0.7701 0.7701 0.7701 0 -0.23(-22.98%)
Feb 12, 2015 0.9999 0.9999 0.9999 0.9999 458 +0.15(+17.64%)
Feb 10, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 06, 2015 0.8500 0.8500 0.8500 2 -0.04(-4.49%)
Feb 04, 2015 0.8900 0.8900 0.8900 33 +0.00(+0.00%)
Feb 03, 2015 0.9300 0.9300 0.8900 0.8900 5,050 -0.00(-0.11%)
Feb 02, 2015 0.9500 1.010 0.8910 0.8910 34,065 +0.00(+0.00%)
Jan 30, 2015 1.030 1.030 0.8100 0.8910 42,945 -0.21(-19.15%)
Jan 29, 2015 1.050 1.120 1.030 1.102 23,929 +0.07(+6.99%)
Jan 28, 2015 1.030 1.100 1.030 1.030 16,777 -0.03(-2.83%)
Jan 27, 2015 1.150 1.150 0.9200 1.060 33,180 -0.02(-1.85%)
Jan 26, 2015 0.9800 1.080 0.9610 1.080 16,713 +0.10(+10.20%)
Jan 23, 2015 0.8900 0.9800 0.8900 0.9800 6,600 +0.13(+15.29%)
Jan 22, 2015 0.7750 0.8500 0.7750 0.8500 8,039 +0.07(+9.68%)
Jan 21, 2015 0.7400 0.7800 0.7400 0.7750 19,434 +0.04(+4.73%)
Jan 20, 2015 0.6000 0.7400 0.6000 0.7400 2,112 -0.01(-1.33%)
Jan 16, 2015 0.7500 0.7500 0.7500 0 +0.35(+87.45%)
Jan 14, 2015 0.4001 0.4001 0.4001 61 -0.10(-19.98%)
Jan 13, 2015 0.5000 0 +0.01(+2.04%)
Jan 09, 2015 0.4900 0.4900 0.4900 0 -0.01(-1.41%)
Jan 08, 2015 0.4800 0.4970 0.4800 0.4970 16,700 +0.03(+6.88%)
Jan 07, 2015 0.4650 0.4650 0.4650 0.4650 1,488 -0.01(-3.10%)
Jan 05, 2015 0.4799 0.4799 0.4799 31 +0.03(+6.64%)
Dec 31, 2014 0.4500 0.4500 0.4500 0 -0.05(-9.62%)
Dec 30, 2014 0.4501 0.4979 0.4500 0.4979 11,500 -0.00(-0.02%)
Dec 29, 2014 0.4980 0.4980 0.4980 0.4980 326 +0.00(+0.00%)
Dec 26, 2014 0.4784 0.4980 0.4784 0.4980 1,000 -0.00(-0.40%)
Dec 24, 2014 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Dec 23, 2014 0.4400 0.4500 0.4400 0.4500 11,994 +0.00(+0.00%)
Dec 22, 2014 0.4030 0.5000 0.3999 0.4500 86,114 +0.04(+11.11%)
Dec 19, 2014 0.4030 0.4525 0.4030 0.4050 23,210 +0.00(+0.50%)
Dec 18, 2014 0.4200 0.4625 0.4030 0.4030 16,563 -0.03(-6.30%)
Dec 17, 2014 0.4200 0.4301 0.4200 0.4301 5,500 +0.01(+2.40%)
Dec 16, 2014 0.4359 0.4359 0.4200 0.4200 3,500 +0.00(+0.00%)
Dec 15, 2014 0.4502 0.4502 0.4200 0.4200 20,493 -0.08(-15.98%)
Dec 12, 2014 0.5000 0.5000 0.4351 0.4999 18,920 -0.00(-0.02%)
Dec 10, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 09, 2014 0.4650 0.5000 0.4650 0.5000 12,000 +0.02(+4.17%)
Dec 08, 2014 0.4500 0.4800 0.4500 0.4800 3,320 +0.03(+6.67%)
Dec 05, 2014 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
Dec 04, 2014 0.4500 0.4500 0.4499 0.4500 10,086 -0.02(-4.23%)
Dec 02, 2014 0.4699 0.4699 0.4699 0 +0.02(+4.42%)
Dec 01, 2014 0.4360 0.4500 0.3710 0.4500 14,496 +0.03(+7.14%)
Nov 28, 2014 0.4200 0.4200 0.4200 0.4200 456 -0.00(-0.02%)
Nov 25, 2014 0.4201 0.4201 0.4201 0 -0.08(-15.98%)
Nov 24, 2014 0.4650 0.5000 0.4650 0.5000 7,800 +0.09(+21.95%)
Nov 21, 2014 0.4100 0.4100 0.4100 0.4100 5,000 +0.00(+0.00%)
Nov 20, 2014 0.4100 0.4100 0.4100 0.4100 6,000 +0.00(+0.00%)
Nov 19, 2014 0.4100 0.4100 0.4100 0.4100 5,000 -0.02(-4.65%)
Nov 18, 2014 0.4200 0.4300 0.4200 0.4300 6,826 -0.02(-4.44%)
Nov 17, 2014 0.5000 0.4105 0.4500 5,622 -0.05(-10.00%)
Nov 11, 2014 0.5000 0.5000 0.5000 0 +0.09(+21.80%)
Nov 10, 2014 0.4105 0.4105 0.4105 0.4105 948 +0.00(+0.00%)
Nov 07, 2014 0.4105 0.5100 0.4105 0.4105 1,455 -0.12(-22.55%)
Nov 05, 2014 0.5300 0.5300 0.5300 0 +0.05(+9.96%)
Nov 03, 2014 0.4820 0.4820 0.4820 0 -0.03(-6.41%)
Oct 31, 2014 0.5300 0.5300 0.5150 0.5150 10,000 -0.02(-2.83%)
Oct 30, 2014 0.5300 0.5300 0.5300 0.5300 1,516 +0.01(+1.92%)
Oct 29, 2014 0.5000 0.5200 0.5200 3,850 +0.02(+4.00%)
Oct 28, 2014 0.5000 0.5000 0.5000 0.5000 900 +0.00(+0.00%)
Oct 27, 2014 0.5000 0.5000 0.5000 0.5000 1,000 -0.03(-5.66%)
Oct 24, 2014 0.5300 0.5300 0.5300 0.5300 2,000 +0.03(+6.00%)
Oct 23, 2014 0.4500 0.5000 0.4500 0.5000 7,468 -0.03(-5.66%)
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.