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

Bion Environmental Technologies (OP: BNET )

0.6300 +0.0199 (+3.26%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 10, 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 (%)
Apr 30, 2021 1.690 1.750 1.650 1.670 18,700 -0.02(-1.18%)
Apr 29, 2021 1.690 1.690 1.650 1.690 9,516 +0.00(+0.00%)
Apr 28, 2021 1.600 1.690 1.600 1.690 9,165 -0.01(-0.59%)
Apr 27, 2021 1.600 1.700 1.600 1.700 16,850 +0.00(+0.00%)
Apr 26, 2021 1.660 1.700 1.550 1.700 9,859 +0.04(+2.41%)
Apr 23, 2021 1.350 1.700 1.350 1.660 8,000 +0.24(+16.90%)
Apr 22, 2021 1.620 1.700 1.310 1.420 19,333 -0.19(-11.80%)
Apr 21, 2021 1.470 1.610 1.470 1.610 3,763 +0.12(+8.05%)
Apr 20, 2021 1.480 1.500 1.405 1.490 15,873 +0.01(+0.68%)
Apr 19, 2021 1.600 1.600 1.200 1.480 25,452 -0.22(-12.94%)
Apr 16, 2021 1.580 1.790 1.500 1.700 19,600 +0.00(+0.00%)
Apr 15, 2021 1.700 1.700 1.580 1.700 8,754 +0.00(+0.00%)
Apr 14, 2021 1.700 1.710 1.600 1.700 5,068 +0.01(+0.59%)
Apr 13, 2021 1.690 1.695 1.600 1.690 12,251 +0.00(+0.00%)
Apr 12, 2021 1.720 1.750 1.675 1.690 46,764 +0.01(+0.60%)
Apr 09, 2021 1.700 1.700 1.650 1.680 5,100 -0.02(-1.18%)
Apr 08, 2021 1.675 1.700 1.675 1.700 6,257 +0.02(+1.49%)
Apr 07, 2021 1.690 1.700 1.650 1.675 17,359 -0.02(-1.47%)
Apr 06, 2021 1.790 1.790 1.700 1.700 739 +0.02(+1.49%)
Apr 05, 2021 1.700 1.900 1.650 1.675 17,311 -0.01(-0.59%)
Apr 01, 2021 1.800 1.800 1.670 1.685 11,700 -0.06(-3.71%)
Mar 31, 2021 1.650 1.750 1.650 1.750 28,582 +0.15(+9.37%)
Mar 30, 2021 1.650 1.700 1.600 1.600 6,180 -0.05(-3.02%)
Mar 29, 2021 1.600 1.650 1.580 1.650 3,783 +0.08(+5.10%)
Mar 26, 2021 1.700 1.720 1.560 1.570 6,500 -0.13(-7.65%)
Mar 25, 2021 1.660 1.750 1.660 1.700 11,218 +0.01(+0.59%)
Mar 24, 2021 1.700 1.700 1.690 1.690 761 -0.01(-0.59%)
Mar 23, 2021 1.650 1.700 1.650 1.700 2,405 +0.02(+1.49%)
Mar 22, 2021 1.660 2.000 1.631 1.675 12,857 +0.07(+4.69%)
Mar 19, 2021 1.630 2.000 1.560 1.600 5,300 -0.10(-5.88%)
Mar 18, 2021 1.700 1.700 1.570 1.700 7,398 -0.05(-2.86%)
Mar 17, 2021 1.890 1.890 1.720 1.750 17,271 +0.04(+2.34%)
Mar 16, 2021 1.700 1.740 1.685 1.710 21,694 +0.04(+2.40%)
Mar 15, 2021 1.520 1.720 1.520 1.670 32,048 +0.21(+14.38%)
Mar 12, 2021 1.440 1.510 1.310 1.460 7,500 +0.02(+1.39%)
Mar 11, 2021 1.440 1.440 1.440 1.440 505 -0.06(-4.00%)
Mar 10, 2021 1.480 1.500 1.400 1.500 10,879 +0.02(+1.35%)
Mar 09, 2021 1.500 1.520 1.370 1.480 19,075 +0.03(+2.07%)
Mar 08, 2021 1.500 1.500 1.360 1.450 3,023 +0.05(+3.57%)
Mar 05, 2021 1.400 1.520 1.230 1.400 23,900 +0.00(+0.00%)
Mar 04, 2021 1.600 1.600 1.200 1.400 16,313 -0.15(-9.68%)
Mar 03, 2021 1.250 1.600 1.190 1.550 9,983 +0.34(+28.10%)
Mar 02, 2021 1.710 1.740 1.040 1.210 108,689 -0.48(-28.40%)
Mar 01, 2021 1.610 1.801 1.600 1.690 13,958 -0.01(-0.59%)
Feb 26, 2021 1.600 1.970 1.600 1.700 44,600 -0.11(-6.08%)
Feb 25, 2021 1.704 1.970 1.500 1.810 59,015 +0.02(+1.12%)
Feb 24, 2021 1.750 1.950 1.500 1.790 105,041 +0.25(+16.23%)
Feb 23, 2021 1.250 1.880 1.240 1.540 82,823 +0.30(+24.19%)
Feb 22, 2021 1.100 1.250 1.100 1.240 22,569 +0.21(+20.39%)
Feb 19, 2021 0.9040 2.000 0.9040 1.030 122,800 +0.12(+13.44%)
Feb 18, 2021 0.9080 0.9080 0.8926 0.9080 4,055 +0.00(+0.33%)
Feb 17, 2021 0.9000 0.9150 0.8850 0.9050 12,590 +0.04(+4.38%)
Feb 16, 2021 0.8400 0.9000 0.7000 0.8670 47,320 +0.07(+8.37%)
Feb 12, 2021 0.9000 0.9000 0.6350 0.8000 12,400 +0.02(+2.56%)
Feb 11, 2021 0.8750 0.9700 0.6000 0.7800 25,276 -0.12(-13.33%)
Feb 10, 2021 0.7700 0.9200 0.7050 0.9000 40,602 +0.20(+28.57%)
Feb 09, 2021 0.6835 0.7050 0.5700 0.7000 16,244 +0.03(+3.93%)
Feb 08, 2021 0.7500 0.7500 0.6000 0.6735 32,782 -0.02(-3.09%)
Feb 05, 2021 0.5700 0.7100 0.5700 0.6950 36,300 +0.12(+21.93%)
Feb 04, 2021 0.5500 0.5700 0.5350 0.5700 42,860 +0.02(+4.01%)
Feb 03, 2021 0.5500 0.5500 0.5000 0.5480 19,518 +0.00(+0.00%)
Feb 02, 2021 0.5200 0.5480 0.5100 0.5480 8,129 +0.05(+9.60%)
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.