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

Bion Environmental Technologies (OP: BNET )

0.8000 +0.1500 (+23.08%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 26, 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 08, 2023 1.640 1.640 1.550 1.550 3,700 -0.09(-5.49%)
May 05, 2023 1.650 1.650 1.610 1.640 921 -0.01(-0.61%)
May 04, 2023 1.530 1.650 1.530 1.650 31,997 +0.15(+10.00%)
May 03, 2023 1.400 1.500 1.400 1.500 3,800 +0.05(+3.45%)
May 02, 2023 1.500 1.500 1.450 1.450 8,197 +0.00(+0.00%)
May 01, 2023 1.550 1.550 1.450 1.450 9,703 -0.10(-6.45%)
Apr 28, 2023 1.550 1.650 1.420 1.550 18,226 +0.10(+6.90%)
Apr 27, 2023 1.470 1.470 1.450 1.450 1,200 -0.03(-2.03%)
Apr 26, 2023 1.525 1.525 1.480 1.480 8,267 +0.01(+0.68%)
Apr 25, 2023 1.485 1.485 1.470 1.470 597 -0.09(-5.77%)
Apr 24, 2023 1.450 1.590 1.450 1.560 8,414 +0.11(+7.59%)
Apr 21, 2023 1.500 1.525 1.450 1.450 14,300 +0.04(+2.84%)
Apr 20, 2023 1.520 1.525 1.410 1.410 4,779 -0.14(-9.03%)
Apr 19, 2023 1.580 1.580 1.500 1.550 16,055 -0.04(-2.52%)
Apr 18, 2023 1.650 1.650 1.500 1.590 18,671 +0.02(+0.95%)
Apr 17, 2023 1.600 1.625 1.500 1.575 10,750 -0.03(-1.56%)
Apr 14, 2023 1.590 1.600 1.550 1.600 2,515 +0.05(+2.89%)
Apr 13, 2023 1.500 1.640 1.500 1.555 22,066 +0.10(+7.24%)
Apr 12, 2023 1.650 1.750 1.210 1.450 26,217 -0.15(-9.38%)
Apr 11, 2023 1.600 1.623 1.560 1.600 3,922 +0.05(+3.23%)
Apr 10, 2023 1.645 1.645 1.550 1.550 6,586 -0.10(-6.06%)
Apr 06, 2023 1.650 1.650 1.650 1.650 2,700 +0.01(+0.61%)
Apr 05, 2023 1.640 1.640 1.640 1.640 305 +0.02(+1.23%)
Apr 04, 2023 1.700 1.700 1.600 1.620 3,200 -0.07(-4.14%)
Apr 03, 2023 1.710 1.710 1.500 1.690 6,000 -0.01(-0.59%)
Mar 31, 2023 1.615 1.725 1.615 1.700 9,254 +0.06(+3.50%)
Mar 30, 2023 1.550 1.643 1.500 1.643 12,077 +0.08(+5.12%)
Mar 29, 2023 1.690 1.800 1.440 1.562 53,115 -0.22(-12.22%)
Mar 28, 2023 1.790 1.867 1.690 1.780 14,914 -0.01(-0.56%)
Mar 27, 2023 1.800 1.800 1.790 1.790 1,508 -0.01(-0.56%)
Mar 24, 2023 1.850 1.850 1.780 1.800 4,367 -0.10(-5.26%)
Mar 23, 2023 1.900 1.900 1.850 1.900 4,775 +0.05(+2.70%)
Mar 22, 2023 1.850 1.900 1.850 1.850 14,440 +0.02(+1.09%)
Mar 21, 2023 1.800 1.830 1.800 1.830 3,253 +0.02(+1.22%)
Mar 20, 2023 1.700 1.880 1.700 1.808 9,922 +0.06(+3.31%)
Mar 17, 2023 1.830 1.830 1.710 1.750 4,890 -0.09(-4.89%)
Mar 16, 2023 1.820 1.840 1.820 1.840 1,500 +0.12(+6.98%)
Mar 15, 2023 1.870 1.870 1.720 1.720 422 -0.16(-8.51%)
Mar 14, 2023 1.650 1.900 1.600 1.880 39,667 +0.15(+8.67%)
Mar 13, 2023 1.700 1.730 1.700 1.730 683 +0.03(+2.06%)
Mar 10, 2023 1.660 1.695 1.660 1.695 3,452 -0.00(-0.29%)
Mar 09, 2023 1.660 1.850 1.660 1.700 6,130 +0.05(+3.03%)
Mar 08, 2023 1.700 1.880 1.650 1.650 19,962 +0.00(+0.00%)
Mar 07, 2023 1.650 1.650 1.650 1.650 1,300 +0.02(+1.23%)
Mar 06, 2023 1.690 1.700 1.620 1.630 15,076 -0.07(-4.12%)
Mar 03, 2023 1.700 1.700 1.700 1.700 1,844 -0.02(-1.16%)
Mar 02, 2023 1.740 1.780 1.720 1.720 6,433 +0.10(+6.17%)
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.