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 UNCHANGED
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 (%)
Nov 30, 2016 0.8800 0.9140 0.8800 0.8900 3,745 -0.04(-4.30%)
Nov 29, 2016 0.9180 0.9300 0.8549 0.9300 5,269 -0.09(-8.82%)
Nov 28, 2016 0.9000 1.090 0.8900 1.020 25,948 +0.11(+12.09%)
Nov 25, 2016 0.9400 0.9400 0.9100 0.9100 1,155 -0.02(-2.26%)
Nov 23, 2016 0.9310 0.9310 0.9310 0 +0.02(+2.31%)
Nov 22, 2016 0.9065 0.9140 0.9065 0.9100 2,500 -0.01(-1.09%)
Nov 21, 2016 0.9000 0.9200 0.9000 0.9200 12,744 +0.00(+0.00%)
Nov 18, 2016 0.9199 0.9800 0.9000 0.9200 21,718 +0.02(+2.22%)
Nov 17, 2016 0.9400 0.9500 0.9000 0.9000 17,964 -0.04(-4.26%)
Nov 16, 2016 0.9400 0.9400 0.9400 0.9400 11,000 +0.00(+0.00%)
Nov 15, 2016 0.9400 0.9400 0.9400 0.9400 19,000 +0.00(+0.00%)
Nov 14, 2016 0.9400 0.9400 0.9400 0.9400 19,900 +0.01(+1.51%)
Nov 11, 2016 0.9500 0.9500 0.9100 0.9260 24,200 -0.02(-2.53%)
Nov 10, 2016 0.9400 0.9680 0.9400 0.9500 34,456 +0.01(+1.60%)
Nov 09, 2016 0.9400 0.9400 0.9350 0.9350 1,000 -0.03(-3.61%)
Nov 08, 2016 0.9401 0.9759 0.9400 0.9700 6,806 -0.03(-3.00%)
Nov 07, 2016 1.010 1.049 1.000 1.000 7,796 -0.02(-1.96%)
Nov 04, 2016 1.020 1.020 1.000 1.020 2,841 +0.04(+4.08%)
Nov 03, 2016 1.000 1.000 0.9800 0.9800 3,537 -0.02(-2.00%)
Nov 02, 2016 1.020 1.020 1.000 1.000 1,600 -0.02(-2.06%)
Nov 01, 2016 0.9400 1.050 0.9400 1.021 1,775 -0.04(-3.68%)
Oct 31, 2016 1.060 1.070 1.060 1.060 6,351 +0.01(+0.95%)
Oct 28, 2016 1.050 1.050 1.050 1.050 1,800 -0.04(-3.67%)
Oct 27, 2016 0.9900 1.090 0.9900 1.090 12,100 +0.09(+9.00%)
Oct 26, 2016 0.9900 1.000 0.9761 1.000 4,000 +0.00(+0.01%)
Oct 25, 2016 1.030 1.030 0.9101 0.9999 11,131 -0.08(-7.42%)
Oct 24, 2016 1.020 1.080 1.010 1.080 26,075 +0.08(+8.00%)
Oct 21, 2016 1.000 1.010 0.9730 1.000 4,785 +0.00(+0.00%)
Oct 20, 2016 0.9640 1.000 0.9640 1.000 12,781 +0.00(+0.00%)
Oct 19, 2016 0.9600 1.000 0.9600 1.000 13,715 +0.04(+3.63%)
Oct 18, 2016 0.9600 0.9650 0.9600 0.9650 6,395 +0.01(+0.52%)
Oct 17, 2016 0.9400 0.9601 0.9400 0.9600 5,962 +0.07(+7.87%)
Oct 14, 2016 0.8900 0.9080 0.8900 0.8900 2,500 -0.01(-1.11%)
Oct 13, 2016 0.9000 0.9000 0.9000 0.9000 13,000 +0.00(+0.00%)
Oct 12, 2016 0.9290 0.9690 0.9000 0.9000 2,287 -0.07(-7.22%)
Oct 11, 2016 0.8800 0.9700 0.8500 0.9700 11,400 +0.12(+14.12%)
Oct 10, 2016 0.9000 0.9000 0.8500 0.8500 2,000 -0.08(-8.59%)
Oct 07, 2016 0.9100 0.9400 0.8980 0.9299 14,713 +0.02(+2.19%)
Oct 06, 2016 0.9100 0.9100 0.8700 0.9100 5,525 +0.01(+1.11%)
Oct 05, 2016 0.8500 0.9000 0.8500 0.9000 21,600 +0.05(+5.88%)
Oct 04, 2016 0.8500 0.8500 0.8500 0.8500 8,216 +0.05(+6.25%)
Oct 03, 2016 0.8500 0.8500 0.8000 0.8000 4,788 -0.05(-5.88%)
Sep 30, 2016 0.8000 0.9000 0.8000 0.8500 14,794 +0.00(+0.01%)
Sep 29, 2016 0.8400 0.8500 0.8000 0.8499 5,690 -0.04(-4.51%)
Sep 28, 2016 0.8450 0.8900 0.8450 0.8900 22,295 +0.04(+4.71%)
Sep 27, 2016 0.8401 0.8500 0.8400 0.8500 13,208 +0.01(+0.59%)
Sep 26, 2016 0.7601 0.8450 0.7600 0.8450 9,100 +0.01(+0.60%)
Sep 22, 2016 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Sep 21, 2016 0.8400 0.8500 0.8400 0.8500 13,000 +0.01(+1.19%)
Sep 20, 2016 0.8400 0.8400 0.8400 0.8400 1,000 +0.00(+0.01%)
Sep 19, 2016 0.8000 0.8400 0.8000 0.8399 3,390 -0.00(-0.01%)
Sep 16, 2016 0.8000 0.8400 0.8000 0.8400 1,200 -0.01(-1.18%)
Sep 15, 2016 0.8299 0.8500 0.8299 0.8500 2,213 +0.02(+2.41%)
Sep 14, 2016 0.7995 0.8300 0.7995 0.8300 3,300 +0.00(+0.00%)
Sep 13, 2016 0.8300 0.8300 0.8300 0.8300 500 -0.01(-1.19%)
Sep 12, 2016 0.7800 0.8400 0.7780 0.8400 5,800 -0.01(-1.18%)
Sep 08, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Sep 07, 2016 0.8500 0.8500 0.8500 0.8500 8,600 +0.00(+0.00%)
Sep 06, 2016 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
Sep 02, 2016 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
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.