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 (%)
Dec 28, 2017 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Dec 21, 2017 0.6600 0.6600 0.6600 0 -0.01(-0.90%)
Dec 20, 2017 0.6150 0.6660 0.6150 0.6660 1,600 +0.00(+0.00%)
Dec 19, 2017 0.6800 0.6900 0.6101 0.6660 9,662 +0.01(+1.52%)
Dec 18, 2017 0.6250 0.6760 0.6250 0.6560 3,150 -0.04(-6.29%)
Dec 15, 2017 0.6800 0.7000 0.6800 0.7000 8,000 +0.04(+6.71%)
Dec 14, 2017 0.6800 0.6800 0.6200 0.6560 1,800 -0.02(-3.53%)
Dec 13, 2017 0.6800 0.6920 0.6800 0.6800 6,300 +0.00(+0.00%)
Dec 12, 2017 0.6400 0.6800 0.6150 0.6800 11,395 -0.00(-0.58%)
Dec 11, 2017 0.7040 0.7040 0.6840 0.6840 28,100 +0.00(+0.59%)
Dec 08, 2017 0.6800 0.6960 0.6800 0.6800 7,800 -0.04(-5.56%)
Dec 07, 2017 0.6960 0.7200 0.6960 0.7200 3,475 +0.07(+10.77%)
Dec 06, 2017 0.6500 0.6500 0.6500 0.6500 1,600 -0.04(-6.07%)
Dec 05, 2017 0.6500 0.6920 0.6500 0.6920 4,200 -0.01(-1.14%)
Dec 04, 2017 0.6700 0.7000 0.6500 0.7000 6,477 +0.01(+1.16%)
Nov 30, 2017 0.6919 0.6919 0.6919 0 -0.03(-3.90%)
Nov 28, 2017 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Nov 20, 2017 0.7000 0.7000 0.7000 14 -0.03(-4.63%)
Nov 16, 2017 0.7340 0.7340 0.7340 0 +0.00(+0.55%)
Nov 14, 2017 0.7300 0.7300 0.7300 0 +0.02(+2.80%)
Nov 13, 2017 0.7201 0.7340 0.7100 0.7101 11,050 -0.01(-1.38%)
Nov 10, 2017 0.7200 0.7380 0.7200 0.7200 2,604 +0.00(+0.00%)
Nov 07, 2017 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Nov 06, 2017 0.7200 0.7500 0.7200 0.7500 1,391 +0.03(+4.17%)
Nov 03, 2017 0.7500 0.7500 0.7200 0.7200 1,900 -0.03(-4.00%)
Nov 02, 2017 0.7500 0.7500 0.7500 0.7500 2,490 -0.05(-6.25%)
Oct 26, 2017 0.8000 0.8000 0.8000 0 -0.11(-12.09%)
Oct 23, 2017 0.9100 0.9100 0.9100 10 -0.01(-0.55%)
Oct 20, 2017 0.9000 0.9150 0.8500 0.9150 28,486 +0.02(+1.67%)
Oct 19, 2017 0.8350 0.9000 0.8350 0.9000 5,749 +0.00(+0.00%)
Oct 18, 2017 0.7700 0.9000 0.7700 0.9000 36,365 +0.14(+18.42%)
Oct 17, 2017 0.7200 0.7600 0.7200 0.7600 16,011 +0.04(+5.56%)
Oct 16, 2017 0.7200 0.7200 0.7200 0.7200 5,066 -0.03(-4.00%)
Oct 13, 2017 0.7500 0.7500 0.7500 0.7500 202 +0.04(+5.63%)
Oct 11, 2017 0.7100 0.7100 0.7100 0 -0.05(-6.58%)
Oct 06, 2017 0.7600 0.7600 0.7600 0 -0.03(-3.80%)
Oct 05, 2017 0.7900 0.7900 0.7900 0.7900 275 +0.04(+5.33%)
Oct 04, 2017 0.6600 0.7500 0.6600 0.7500 260 -0.01(-1.32%)
Oct 03, 2017 0.6483 0.7600 0.6483 0.7600 691 +0.00(+0.00%)
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.