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 (%)
Sep 30, 2022 1.335 1.335 1.300 1.300 3,243 -0.03(-2.62%)
Sep 29, 2022 1.350 1.440 1.020 1.335 8,292 -0.10(-7.29%)
Sep 28, 2022 1.440 1.465 1.320 1.440 21,684 +0.00(+0.00%)
Sep 27, 2022 1.350 1.470 1.350 1.440 23,995 +0.08(+5.88%)
Sep 26, 2022 1.400 1.400 1.360 1.360 1,130 -0.04(-2.86%)
Sep 23, 2022 1.450 1.456 1.400 1.400 26,132 -0.07(-4.76%)
Sep 22, 2022 1.462 1.470 1.450 1.470 9,300 -0.01(-0.68%)
Sep 21, 2022 1.490 1.495 1.480 1.480 10,140 +0.00(+0.00%)
Sep 20, 2022 1.480 1.480 1.480 1.480 2,027 -0.02(-1.33%)
Sep 19, 2022 1.580 1.580 1.500 1.500 19,054 +0.00(+0.00%)
Sep 16, 2022 1.583 1.600 1.500 1.500 4,735 -0.03(-1.96%)
Sep 14, 2022 1.530 0 -0.10(-6.13%)
Sep 13, 2022 1.590 1.650 1.350 1.630 9,860 +0.04(+2.52%)
Sep 12, 2022 1.550 1.600 1.550 1.590 1,101 -0.01(-0.63%)
Sep 09, 2022 1.630 1.650 1.350 1.600 7,140 +0.05(+3.23%)
Sep 08, 2022 1.559 1.559 1.550 1.550 598 +0.05(+3.33%)
Sep 07, 2022 1.530 1.575 1.500 1.500 31,530 -0.13(-7.98%)
Sep 06, 2022 1.630 1.630 1.630 1.630 1,530 +0.00(+0.00%)
Sep 02, 2022 1.620 1.630 1.480 1.630 8,690 +0.03(+1.87%)
Sep 01, 2022 1.590 1.600 1.590 1.600 464 +0.00(+0.00%)
Aug 31, 2022 1.560 1.600 1.560 1.600 2,445 -0.08(-4.76%)
Aug 30, 2022 1.720 1.720 1.680 1.680 3,240 +0.00(+0.00%)
Aug 29, 2022 1.550 1.720 1.490 1.680 37,670 +0.16(+10.53%)
Aug 26, 2022 1.600 1.700 1.511 1.520 5,973 -0.08(-5.00%)
Aug 25, 2022 1.750 1.750 1.600 1.600 7,740 +0.00(+0.00%)
Aug 24, 2022 1.540 1.600 1.525 1.600 8,167 +0.10(+6.67%)
Aug 23, 2022 1.530 1.530 1.500 1.500 6,558 -0.01(-0.99%)
Aug 22, 2022 1.530 1.530 1.500 1.515 5,326 +0.01(+1.00%)
Aug 19, 2022 1.500 1.510 1.480 1.500 19,265 +0.02(+1.35%)
Aug 18, 2022 1.420 1.500 1.390 1.480 17,241 +0.06(+4.23%)
Aug 17, 2022 1.400 1.420 1.360 1.420 11,739 +0.01(+0.71%)
Aug 16, 2022 1.240 1.460 1.240 1.410 28,063 +0.21(+17.50%)
Aug 15, 2022 1.220 1.240 1.200 1.200 2,200 -0.04(-3.23%)
Aug 12, 2022 1.220 1.240 1.220 1.240 8,943 +0.04(+3.33%)
Aug 11, 2022 1.260 1.260 1.200 1.200 6,902 -0.05(-4.00%)
Aug 10, 2022 1.200 1.250 1.190 1.250 32,850 +0.07(+5.93%)
Aug 09, 2022 1.185 1.185 1.180 1.180 2,638 +0.00(+0.00%)
Aug 08, 2022 1.160 1.180 1.160 1.180 18,095 +0.03(+2.61%)
Aug 05, 2022 1.180 1.180 1.150 1.150 14,427 -0.02(-1.71%)
Aug 04, 2022 1.190 1.190 1.110 1.170 14,337 +0.07(+6.36%)
Aug 03, 2022 1.200 1.220 1.100 1.100 20,513 -0.05(-4.35%)
Aug 02, 2022 1.150 1.200 1.150 1.150 2,155 -0.02(-1.71%)
Aug 01, 2022 1.195 1.195 1.150 1.170 3,239 -0.03(-2.50%)
Jul 29, 2022 1.090 1.200 1.090 1.200 22,484 +0.13(+12.15%)
Jul 28, 2022 1.000 1.110 0.9100 1.070 20,321 -0.04(-3.60%)
Jul 27, 2022 1.010 1.110 1.000 1.110 13,072 +0.10(+9.90%)
Jul 26, 2022 1.150 1.185 1.000 1.010 12,660 -0.14(-12.17%)
Jul 25, 2022 1.010 1.150 1.000 1.150 16,023 +0.22(+23.66%)
Jul 22, 2022 1.010 1.010 0.9300 0.9300 1,650 -0.13(-12.26%)
Jul 21, 2022 1.000 1.060 1.000 1.060 1,100 +0.00(+0.00%)
Jul 20, 2022 1.000 1.060 1.000 1.060 1,888 -0.01(-1.40%)
Jul 19, 2022 1.050 1.075 1.050 1.075 3,650 +0.02(+2.38%)
Jul 18, 2022 1.000 1.050 0.9300 1.050 11,700 +0.00(+0.00%)
Jul 15, 2022 1.050 1.050 1.050 1.050 5,618 -0.08(-7.08%)
Jul 14, 2022 1.120 1.130 0.9115 1.130 1,650 -0.02(-1.74%)
Jul 12, 2022 1.150 20 -0.01(-0.65%)
Jul 11, 2022 1.150 1.160 1.150 1.157 2,398 -0.00(-0.22%)
Jul 08, 2022 1.180 1.180 1.160 1.160 4,134 +0.00(+0.00%)
Jul 07, 2022 1.200 1.200 1.110 1.160 5,455 -0.04(-3.33%)
Jul 06, 2022 1.180 1.200 1.130 1.200 10,011 +0.02(+1.69%)
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.