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

Bion Environmental Technologies (OP: BNET )

0.7399 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, May 2, 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 (%)
Sep 30, 2021 1.690 1.690 1.690 61 +0.14(+9.03%)
Sep 29, 2021 1.550 1.550 1.480 1.550 7,771 -0.05(-3.13%)
Sep 28, 2021 1.660 1.700 1.360 1.600 23,916 -0.11(-6.71%)
Sep 27, 2021 1.740 1.740 1.650 1.715 5,255 -0.01(-0.87%)
Sep 24, 2021 1.725 1.730 1.620 1.730 2,702 -0.01(-0.29%)
Sep 23, 2021 1.650 1.750 1.650 1.735 6,250 +0.11(+7.10%)
Sep 22, 2021 1.580 1.620 1.580 1.620 2,108 +0.04(+2.53%)
Sep 21, 2021 1.620 1.660 1.580 1.580 9,221 -0.02(-1.25%)
Sep 20, 2021 1.580 1.700 1.580 1.600 11,705 +0.02(+1.27%)
Sep 17, 2021 1.650 1.700 1.510 1.580 16,460 -0.05(-3.07%)
Sep 16, 2021 1.580 1.630 1.580 1.630 6,800 +0.02(+1.24%)
Sep 15, 2021 1.620 1.620 1.600 1.610 11,308 -0.01(-0.62%)
Sep 14, 2021 1.630 1.660 1.610 1.620 11,056 -0.07(-4.14%)
Sep 13, 2021 1.600 1.690 1.600 1.690 4,623 +0.04(+2.42%)
Sep 10, 2021 1.650 1.655 1.600 1.650 7,965 -0.02(-1.20%)
Sep 09, 2021 1.510 1.675 1.510 1.670 3,660 -0.04(-2.34%)
Sep 08, 2021 1.640 1.740 1.620 1.710 3,972 +0.09(+5.56%)
Sep 07, 2021 1.780 1.780 1.600 1.620 12,603 -0.12(-6.90%)
Sep 03, 2021 1.530 1.775 1.530 1.740 7,324 -0.02(-1.14%)
Sep 02, 2021 1.630 1.790 1.480 1.760 7,980 +0.14(+8.64%)
Sep 01, 2021 1.480 1.790 1.480 1.620 3,811 -0.04(-2.70%)
Aug 31, 2021 1.680 1.680 1.665 1.665 4,138 -0.02(-1.19%)
Aug 30, 2021 1.680 1.685 1.680 1.685 6,540 +0.01(+0.30%)
Aug 27, 2021 1.740 1.750 1.680 1.680 7,730 -0.07(-4.00%)
Aug 26, 2021 1.725 1.790 1.700 1.750 8,412 +0.04(+2.34%)
Aug 25, 2021 1.700 1.730 1.700 1.710 2,945 +0.01(+0.59%)
Aug 24, 2021 1.720 1.740 1.700 1.700 6,940 +0.00(+0.00%)
Aug 23, 2021 1.710 1.800 1.700 1.700 6,050 -0.01(-0.58%)
Aug 20, 2021 1.740 1.800 1.700 1.710 7,875 -0.03(-1.72%)
Aug 19, 2021 1.715 1.790 1.700 1.740 8,072 -0.01(-0.57%)
Aug 18, 2021 1.745 1.750 1.680 1.750 11,109 +0.01(+0.57%)
Aug 17, 2021 1.500 1.740 1.500 1.740 8,068 +0.04(+2.35%)
Aug 16, 2021 1.700 1.700 1.680 1.700 15,284 +0.02(+1.19%)
Aug 13, 2021 1.520 1.700 1.520 1.680 21,500 +0.18(+12.00%)
Aug 12, 2021 1.500 1.520 1.500 1.500 11,248 +0.07(+4.90%)
Aug 11, 2021 1.350 1.480 1.350 1.430 2,321 -0.05(-3.38%)
Aug 10, 2021 1.450 1.480 1.350 1.480 17,024 +0.06(+4.23%)
Aug 09, 2021 1.450 1.450 1.350 1.420 20,765 -0.03(-2.07%)
Aug 06, 2021 1.450 1.460 1.410 1.450 1,833 +0.05(+3.57%)
Aug 05, 2021 1.400 1.420 1.390 1.400 2,854 +0.00(+0.00%)
Aug 04, 2021 1.400 1.400 1.390 1.400 9,743 +0.00(+0.00%)
Aug 03, 2021 1.450 1.460 1.375 1.400 23,059 +0.02(+1.45%)
Aug 02, 2021 1.320 1.390 1.320 1.380 15,666 +0.04(+2.99%)
Jul 30, 2021 1.340 1.340 1.340 1.340 470 +0.09(+7.20%)
Jul 29, 2021 1.250 1.330 1.250 1.250 9,807 -0.05(-3.85%)
Jul 28, 2021 1.250 1.300 1.250 1.300 5,441 +0.02(+1.56%)
Jul 27, 2021 1.220 1.340 1.220 1.280 2,350 +0.03(+2.40%)
Jul 26, 2021 1.340 1.340 1.250 1.250 8,765 +0.02(+1.63%)
Jul 23, 2021 1.250 1.330 1.225 1.230 5,159 -0.11(-8.21%)
Jul 22, 2021 1.220 1.340 1.220 1.340 1,692 +0.03(+2.29%)
Jul 21, 2021 1.210 1.310 1.160 1.310 16,092 -0.03(-2.24%)
Jul 20, 2021 1.250 1.340 1.220 1.340 7,933 -0.03(-2.19%)
Jul 19, 2021 1.290 1.370 1.280 1.370 1,539 +0.07(+5.38%)
Jul 16, 2021 1.240 1.380 1.240 1.300 5,290 +0.03(+2.36%)
Jul 15, 2021 1.390 1.390 1.150 1.270 6,960 -0.07(-5.22%)
Jul 14, 2021 1.400 1.400 1.230 1.340 7,354 +0.03(+2.29%)
Jul 13, 2021 1.365 1.400 1.220 1.310 24,843 -0.07(-5.07%)
Jul 12, 2021 1.380 1.380 1.250 1.380 10,962 -0.02(-1.43%)
Jul 09, 2021 1.390 1.420 1.375 1.400 9,244 -0.01(-0.36%)
Jul 07, 2021 1.405 1.405 1.405 0 +0.03(+1.81%)
Jul 06, 2021 1.400 1.400 1.250 1.380 13,553 -0.06(-4.17%)
Jul 02, 2021 1.405 1.445 1.400 1.440 2,020 +0.06(+4.35%)
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.