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 (%)
Jun 30, 2015 1.144 1.200 1.140 1.140 2,869 +0.01(+0.71%)
Jun 29, 2015 1.200 1.200 1.080 1.132 5,000 +0.01(+1.07%)
Jun 26, 2015 1.140 1.140 1.120 1.120 3,500 -0.08(-6.67%)
Jun 25, 2015 1.140 1.200 1.140 1.200 7,825 +0.06(+5.26%)
Jun 24, 2015 1.123 1.140 1.120 1.140 2,200 -0.01(-0.87%)
Jun 23, 2015 1.290 1.290 1.150 1.150 3,725 +0.00(+0.00%)
Jun 22, 2015 1.150 1.150 1.150 1.150 3,118 +0.03(+2.68%)
Jun 19, 2015 1.460 1.460 1.120 1.120 19,807 -0.08(-6.67%)
Jun 17, 2015 1.200 1.200 1.200 0 -0.07(-5.51%)
Jun 15, 2015 1.270 1.270 1.270 0 +0.05(+4.10%)
Jun 12, 2015 1.220 1.220 1.200 1.220 5,800 +0.00(+0.00%)
Jun 11, 2015 1.220 1.220 1.200 1.220 11,177 +0.00(+0.00%)
Jun 10, 2015 1.220 1.220 1.220 1.220 7,032 -0.01(-0.57%)
Jun 09, 2015 1.250 1.250 1.160 1.227 7,506 -0.01(-0.81%)
Jun 08, 2015 1.290 1.290 1.220 1.237 4,159 -0.05(-4.11%)
Jun 05, 2015 1.300 1.300 1.280 1.290 2,663 -0.01(-0.77%)
Jun 04, 2015 1.270 1.302 1.270 1.300 5,999 +0.03(+2.36%)
Jun 02, 2015 1.270 1.270 1.270 0 -0.08(-5.93%)
Jun 01, 2015 1.200 1.350 1.200 1.350 9,300 +0.23(+20.54%)
May 29, 2015 1.300 1.300 1.120 1.120 2,849 -0.18(-13.85%)
May 27, 2015 1.300 1.300 1.300 0 +0.00(+0.00%)
May 26, 2015 0.8954 1.330 0.8954 1.300 6,680 -0.03(-2.26%)
May 22, 2015 1.330 1.330 1.330 0 +0.19(+16.67%)
May 21, 2015 1.300 1.300 0.9500 1.140 19,216 -0.14(-10.94%)
May 20, 2015 1.278 1.321 1.278 1.280 2,325 -0.04(-3.03%)
May 19, 2015 1.320 1.330 1.320 1.320 1,882 +0.02(+1.54%)
May 18, 2015 1.310 1.330 1.300 1.300 5,410 -0.04(-2.99%)
May 15, 2015 1.290 1.400 1.290 1.340 24,399 +0.09(+7.20%)
May 13, 2015 1.250 1.250 1.250 0 +0.05(+4.17%)
May 12, 2015 1.250 1.250 1.200 1.200 10,740 -0.07(-5.51%)
May 11, 2015 1.200 1.300 1.200 1.270 4,000 +0.07(+5.83%)
May 08, 2015 1.200 1.200 1.200 1.200 500 +0.00(+0.00%)
May 06, 2015 1.200 1.200 1.200 0 +0.00(+0.00%)
May 05, 2015 1.250 1.250 1.200 1.200 3,086 +0.00(+0.00%)
May 04, 2015 1.200 1.200 1.200 1.200 823 +0.00(+0.00%)
May 01, 2015 1.200 1.200 1.150 1.200 3,150 +0.00(+0.00%)
Apr 30, 2015 1.300 1.300 1.194 1.200 10,001 -0.10(-7.69%)
Apr 29, 2015 1.090 1.300 1.020 1.300 19,985 +0.21(+19.27%)
Apr 28, 2015 1.080 1.110 1.080 1.090 13,589 -0.03(-2.68%)
Apr 27, 2015 1.100 1.120 1.100 1.120 2,770 +0.02(+1.82%)
Apr 24, 2015 1.135 1.150 1.100 1.100 2,000 -0.06(-5.17%)
Apr 23, 2015 1.160 1.210 1.160 1.160 7,827 -0.05(-4.13%)
Apr 22, 2015 1.200 1.210 1.160 1.210 18,648 +0.05(+4.31%)
Apr 21, 2015 1.147 1.250 1.117 1.160 31,178 +0.04(+3.57%)
Apr 20, 2015 1.160 1.250 1.020 1.120 34,151 -0.04(-3.45%)
Apr 17, 2015 1.300 1.300 1.160 1.160 6,380 +0.01(+0.87%)
Apr 16, 2015 1.250 1.250 1.150 1.150 15,212 -0.09(-7.26%)
Apr 15, 2015 1.000 1.250 1.000 1.240 28,986 +0.22(+21.57%)
Apr 14, 2015 0.8100 1.020 0.8100 1.020 11,725 +0.02(+2.00%)
Apr 13, 2015 0.9000 1.000 0.8001 1.000 13,620 +0.15(+17.65%)
Apr 10, 2015 0.6999 0.8500 0.6999 0.8500 20,032 +0.15(+21.45%)
Apr 08, 2015 0.6999 0.6999 0.6999 0 +0.05(+7.68%)
Apr 07, 2015 0.6800 0.6800 0.6500 0.6500 5,300 -0.03(-4.41%)
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.