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 (%)
May 31, 2019 0.7150 0.7540 0.7070 0.7450 7,400 +0.03(+4.20%)
May 30, 2019 0.7490 0.7490 0.6601 0.7150 1,800 -0.00(-0.01%)
May 29, 2019 0.6501 0.7490 0.6501 0.7151 2,360 +0.02(+2.30%)
May 28, 2019 0.7490 0.7490 0.6501 0.6990 7,244 -0.00(-0.14%)
May 23, 2019 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
May 22, 2019 0.7350 0.7500 0.6600 0.7500 9,350 +0.04(+5.06%)
May 21, 2019 0.7320 0.7320 0.6350 0.7139 1,332 +0.01(+1.99%)
May 20, 2019 0.7275 0.7275 0.7000 0.7000 1,000 -0.04(-5.39%)
May 17, 2019 0.7250 0.7399 0.6850 0.7399 1,100 +0.00(+0.00%)
May 16, 2019 0.7990 0.7990 0.6851 0.7399 7,114 +0.01(+1.36%)
May 15, 2019 0.7879 0.7879 0.7300 0.7300 1,725 -0.02(-2.67%)
May 14, 2019 0.7590 0.7878 0.7300 0.7500 7,715 -0.04(-4.82%)
May 13, 2019 0.7540 0.7880 0.7540 0.7880 800 +0.03(+4.52%)
May 10, 2019 0.7950 0.7950 0.7200 0.7539 4,000 +0.03(+4.71%)
May 09, 2019 0.7990 0.7990 0.7200 0.7200 7,030 -0.06(-7.69%)
May 08, 2019 0.7990 0.7990 0.6905 0.7800 4,912 -0.01(-1.02%)
May 07, 2019 0.7800 0.7880 0.7600 0.7880 6,714 +0.01(+1.03%)
May 06, 2019 0.7940 0.7940 0.7800 0.7800 1,750 -0.02(-2.50%)
May 03, 2019 0.7650 0.8000 0.6978 0.8000 14,100 +0.04(+4.59%)
May 02, 2019 0.7000 0.7649 0.7000 0.7649 34,575 +0.06(+9.27%)
May 01, 2019 0.7000 0.7000 0.6900 0.7000 3,407 +0.03(+4.48%)
Apr 30, 2019 0.7400 0.7400 0.6401 0.6700 12,479 -0.03(-4.29%)
Apr 29, 2019 0.7499 0.7499 0.6700 0.7000 12,806 -0.05(-6.65%)
Apr 26, 2019 0.7099 0.7499 0.7099 0.7499 400 +0.09(+13.60%)
Apr 25, 2019 0.6700 0.6700 0.6201 0.6601 23,708 -0.01(-1.48%)
Apr 24, 2019 0.7675 0.7675 0.6685 0.6700 19,620 -0.03(-4.29%)
Apr 23, 2019 0.7000 0.7000 0.7000 0.7000 5,500 -0.05(-6.67%)
Apr 22, 2019 0.7500 0.7600 0.7100 0.7500 20,305 -0.02(-2.60%)
Apr 18, 2019 0.7400 0.7750 0.7400 0.7700 23,900 +0.03(+4.05%)
Apr 17, 2019 0.7300 0.7500 0.7250 0.7400 7,000 -0.01(-1.33%)
Apr 16, 2019 0.7400 0.7500 0.7300 0.7500 2,200 +0.01(+1.35%)
Apr 15, 2019 0.7400 0.7400 0.7400 0.7400 400 +0.00(+0.00%)
Apr 12, 2019 0.7200 0.7400 0.7000 0.7400 15,700 +0.05(+7.25%)
Apr 11, 2019 0.6400 0.6900 0.6400 0.6900 7,600 +0.00(+0.00%)
Apr 10, 2019 0.6850 0.7025 0.6600 0.6900 22,535 -0.01(-1.43%)
Apr 09, 2019 0.6700 0.7000 0.6700 0.7000 4,201 +0.03(+4.40%)
Apr 08, 2019 0.7150 0.7150 0.6705 0.6705 4,100 -0.03(-4.21%)
Apr 05, 2019 0.6500 0.7300 0.5120 0.7000 28,300 -0.04(-4.76%)
Apr 04, 2019 0.7350 0.7350 0.6925 0.7350 3,102 +0.00(+0.00%)
Apr 03, 2019 0.7350 0.7350 0.6950 0.7350 13,600 +0.00(+0.00%)
Apr 02, 2019 0.7350 0.7350 0.7350 0.7350 100 +0.00(+0.00%)
Apr 01, 2019 0.7340 0.7350 0.7000 0.7350 7,000 +0.00(+0.00%)
Mar 29, 2019 0.7500 0.7500 0.7000 0.7350 4,500 +0.09(+13.09%)
Mar 28, 2019 0.7500 0.7570 0.3710 0.6499 31,865 -0.10(-13.35%)
Mar 27, 2019 0.7385 0.7570 0.7300 0.7500 4,952 +0.00(+0.00%)
Mar 26, 2019 0.7438 0.7500 0.7100 0.7500 3,950 +0.02(+2.95%)
Mar 25, 2019 0.7285 0.7285 0.7285 0.7285 811 +0.03(+4.07%)
Mar 22, 2019 0.7300 0.7300 0.7000 0.7000 4,200 -0.03(-4.11%)
Mar 21, 2019 0.7400 0.7400 0.7300 0.7300 8,518 -0.02(-2.67%)
Mar 20, 2019 0.7500 0.7570 0.7340 0.7500 12,908 +0.00(+0.00%)
Mar 19, 2019 0.7500 0.7500 0.7000 0.7500 7,295 +0.02(+2.74%)
Mar 18, 2019 0.7250 0.7300 0.7250 0.7300 1,500 -0.02(-2.67%)
Mar 15, 2019 0.7570 0.7600 0.7200 0.7500 11,600 +0.01(+1.35%)
Mar 14, 2019 0.7470 0.7470 0.7400 0.7400 3,300 +0.00(+0.00%)
Mar 13, 2019 0.7200 0.7400 0.6800 0.7400 3,680 +0.01(+1.37%)
Mar 12, 2019 0.7300 0.7300 0.7300 0.7300 4,200 -0.02(-2.28%)
Mar 11, 2019 0.7470 0.7470 0.7470 0.7470 200 +0.00(+0.00%)
Mar 08, 2019 0.7400 0.7570 0.7200 0.7470 20,400 +0.01(+0.95%)
Mar 07, 2019 0.7275 0.7400 0.7200 0.7400 7,270 +0.01(+0.68%)
Mar 06, 2019 0.7000 0.7350 0.7000 0.7350 13,684 +0.02(+2.08%)
Mar 05, 2019 0.7300 0.7300 0.7000 0.7200 7,008 +0.00(+0.00%)
Mar 04, 2019 0.7200 0.7200 0.7200 0.7200 200 +0.00(+0.00%)
Mar 01, 2019 0.7200 0.7200 0.7200 0.7200 5,500 +0.00(+0.00%)
Feb 28, 2019 0.6750 0.7200 0.6210 0.7200 9,502 +0.07(+10.77%)
Feb 27, 2019 0.7370 0.7370 0.6150 0.6500 15,944 -0.07(-10.34%)
Feb 26, 2019 0.7250 0.7250 0.7250 0.7250 1,011 +0.04(+6.62%)
Feb 25, 2019 0.6604 0.6800 0.6604 0.6800 7,521 +0.00(+0.00%)
Feb 22, 2019 0.7185 0.7185 0.6500 0.6800 27,900 -0.06(-7.73%)
Feb 21, 2019 0.7130 0.7370 0.7100 0.7370 33,930 +0.02(+2.93%)
Feb 20, 2019 0.7155 0.7160 0.7100 0.7160 5,465 +0.00(+0.14%)
Feb 19, 2019 0.7000 0.7150 0.7000 0.7150 12,873 +0.01(+0.70%)
Feb 12, 2019 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 11, 2019 0.6750 0.7150 0.6750 0.7100 11,500 +0.00(+0.00%)
Feb 08, 2019 0.7170 0.7170 0.7000 0.7100 10,200 +0.00(+0.00%)
Feb 07, 2019 0.6775 0.7130 0.6775 0.7100 12,028 +0.02(+3.27%)
Feb 06, 2019 0.6750 0.7000 0.6750 0.6875 13,530 -0.03(-3.58%)
Feb 04, 2019 0.7130 0.7130 0.7130 0 -0.00(-0.56%)
Feb 01, 2019 0.7100 0.7170 0.6650 0.7170 20,700 +0.00(+0.49%)
Jan 30, 2019 0.7135 0.7135 0.7135 0 -0.00(-0.49%)
Jan 28, 2019 0.7170 0.7170 0.7170 0 +0.05(+7.01%)
Jan 25, 2019 0.6700 0.6700 0.6700 5 +0.00(+0.00%)
Jan 24, 2019 0.6700 0.6700 0.6700 0.6700 100 +0.00(+0.00%)
Jan 23, 2019 0.6000 0.6700 0.6000 0.6700 910 -0.01(-1.03%)
Jan 22, 2019 0.6770 0.6770 0.6770 5 +0.00(+0.00%)
Jan 17, 2019 0.6770 0.6770 0.6770 0 -0.02(-3.29%)
Jan 16, 2019 0.7000 0.7000 0.7000 0.7000 1,000 -0.02(-2.78%)
Jan 14, 2019 0.7200 0.7200 0.7200 0 -0.03(-3.87%)
Jan 11, 2019 0.6400 0.7490 0.6400 0.7490 8,000 +0.11(+17.03%)
Jan 10, 2019 0.5920 0.6400 0.5920 0.6400 500 -0.04(-6.16%)
Jan 09, 2019 0.6820 0.6820 0.6820 0.6820 1,700 +0.00(+0.00%)
Jan 08, 2019 0.6820 0.6820 0.6820 0.6820 1,450 -0.01(-1.16%)
Jan 07, 2019 0.6900 0.6900 0.6900 0.6900 350 +0.02(+2.99%)
Jan 04, 2019 0.6740 0.6740 0.6100 0.6700 4,300 -0.01(-1.47%)
Jan 03, 2019 0.5700 0.6800 0.5700 0.6800 14,367 -0.03(-4.23%)
Jan 02, 2019 0.7100 0.7100 0.7100 0.7100 700 +0.02(+2.90%)
Dec 31, 2018 0.6750 0.7090 0.6500 0.6900 3,600 +0.04(+6.15%)
Dec 28, 2018 0.6800 0.7000 0.6500 0.6500 15,400 -0.05(-7.14%)
Dec 27, 2018 0.6900 0.7000 0.6900 0.7000 5,000 +0.00(+0.43%)
Dec 26, 2018 0.7150 0.7150 0.6800 0.6970 12,572 +0.00(+0.29%)
Dec 21, 2018 0.6950 0.6950 0.6950 0 +0.02(+3.73%)
Dec 20, 2018 0.7100 0.7200 0.6310 0.6700 6,340 -0.03(-4.29%)
Dec 19, 2018 0.7300 0.7300 0.7000 0.7000 18,200 +0.00(+0.00%)
Dec 18, 2018 0.6800 0.7000 0.6800 0.7000 16,500 +0.01(+1.45%)
Dec 14, 2018 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Dec 13, 2018 0.6700 0.6800 0.6700 0.6800 5,669 +0.01(+1.49%)
Dec 12, 2018 0.6500 0.6700 0.6500 0.6700 8,000 +0.04(+6.18%)
Dec 11, 2018 0.6350 0.6700 0.6255 0.6310 16,537 +0.01(+1.77%)
Dec 10, 2018 0.6200 0.6200 0.6200 0.6200 160 -0.02(-2.36%)
Dec 07, 2018 0.6200 0.6350 0.6200 0.6350 1,100 +0.02(+2.42%)
Dec 06, 2018 0.6370 0.6370 0.6200 0.6200 515 -0.02(-2.61%)
Dec 04, 2018 0.6110 0.6366 0.6110 0.6366 200 -0.00(-0.14%)
Dec 03, 2018 0.6375 0.6375 0.6375 0.6375 100 -0.02(-3.29%)
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%)
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.