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

Bion Environmental Technologies (OP: BNET )

0.4100 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 29, 2017 0.7200 0.7950 0.7200 0.7950 2,171 +0.03(+3.52%)
Sep 28, 2017 0.7680 0.7680 0.7680 0.7680 179 -0.11(-12.73%)
Sep 27, 2017 0.7200 0.8800 0.6900 0.8800 12,380 +0.13(+17.80%)
Sep 26, 2017 0.6500 0.7470 0.6000 0.7470 32,410 +0.10(+14.92%)
Sep 25, 2017 0.6500 0.6600 0.6210 0.6500 10,254 -0.03(-4.41%)
Sep 22, 2017 0.6700 0.7000 0.6700 0.6800 23,600 +0.00(+0.59%)
Sep 21, 2017 0.7000 0.7000 0.6200 0.6760 12,800 -0.02(-2.73%)
Sep 20, 2017 0.6640 0.6950 0.6640 0.6950 6,175 +0.02(+3.12%)
Sep 19, 2017 0.6840 0.6840 0.6740 0.6740 2,383 +0.01(+1.51%)
Sep 18, 2017 0.6600 0.6640 0.6201 0.6640 1,200 -0.04(-6.08%)
Sep 15, 2017 0.6600 0.7070 0.6300 0.7070 1,500 +0.01(+1.00%)
Sep 14, 2017 0.6500 0.7000 0.6200 0.7000 21,885 +0.05(+7.69%)
Sep 13, 2017 0.7000 0.7000 0.6500 0.6500 9,000 -0.05(-7.14%)
Sep 12, 2017 0.7000 0.7000 0.7000 0.7000 600 +0.00(+0.00%)
Sep 11, 2017 0.7500 0.7500 0.6200 0.7000 10,800 -0.05(-6.67%)
Sep 07, 2017 0.7500 0.7500 0.7500 0 +0.04(+5.63%)
Sep 06, 2017 0.7100 0.7100 0.7100 0.7100 1,000 +0.01(+1.43%)
Sep 05, 2017 0.7000 0.7000 0.7000 0.7000 10,000 +0.03(+4.48%)
Sep 01, 2017 0.7000 0.7250 0.6700 0.6700 5,727 -0.03(-4.29%)
Aug 31, 2017 0.7000 0.7000 0.7000 0.7000 1,250 +0.01(+1.45%)
Aug 30, 2017 0.7079 0.7398 0.6250 0.6900 48,424 -0.05(-6.74%)
Aug 29, 2017 0.7110 0.7500 0.6600 0.7399 61,398 -0.04(-5.14%)
Aug 25, 2017 0.7800 0.7800 0.7800 0 -0.02(-2.85%)
Aug 22, 2017 0.8029 0.8029 0.8029 0 +0.00(+0.36%)
Aug 21, 2017 0.8000 0.8100 0.6001 0.8000 63,230 -0.05(-5.88%)
Aug 18, 2017 0.8500 0.8500 0.8500 0.8500 2,000 -0.04(-4.39%)
Aug 15, 2017 0.8890 0.8890 0.8890 0 -0.01(-1.22%)
Aug 14, 2017 0.8011 0.9080 0.8011 0.9000 10,175 +0.02(+2.27%)
Aug 11, 2017 0.8800 0.8800 0.8800 0.8800 302 -0.04(-4.35%)
Aug 10, 2017 0.7800 0.9200 0.7800 0.9200 3,400 +0.02(+2.22%)
Aug 08, 2017 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Aug 07, 2017 0.8500 0.8600 0.8185 0.8600 3,351 -0.04(-4.44%)
Aug 03, 2017 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Aug 02, 2017 0.9040 0.9220 0.8900 0.9200 7,780 +0.03(+3.37%)
Aug 01, 2017 0.9000 0.9000 0.8800 0.8900 4,226 -0.03(-3.26%)
Jul 31, 2017 0.8800 0.9200 0.8800 0.9200 5,300 +0.02(+2.45%)
Jul 28, 2017 0.8800 0.8980 0.8800 0.8980 1,400 -0.01(-1.32%)
Jul 27, 2017 0.8800 0.9100 0.8800 0.9100 200 +0.00(+0.11%)
Jul 26, 2017 0.8500 0.9090 0.7700 0.9090 5,100 -0.00(-0.11%)
Jul 25, 2017 0.8500 0.9100 0.8500 0.9100 2,991 -0.01(-1.09%)
Jul 21, 2017 0.9200 0.9200 0.9200 31 -0.02(-1.92%)
Jul 20, 2017 0.9320 0.9500 0.9200 0.9380 3,700 +0.03(+3.08%)
Jul 18, 2017 0.9100 0.9100 0.9100 0 -0.04(-4.21%)
Jul 17, 2017 0.9500 0.9500 0.8250 0.9500 1,238 +0.00(+0.00%)
Jul 14, 2017 0.9500 0.9500 0.9500 0.9500 1,000 +0.01(+1.06%)
Jul 13, 2017 0.9800 0.9800 0.9400 0.9400 4,210 -0.02(-2.08%)
Jul 12, 2017 0.9745 0.9745 0.9600 0.9600 2,519 -0.02(-2.04%)
Jul 11, 2017 0.9690 0.9800 0.9690 0.9800 5,223 +0.03(+3.16%)
Jul 10, 2017 0.9500 0.9700 0.9500 0.9500 5,400 +0.01(+1.06%)
Jul 07, 2017 0.9300 0.9440 0.9000 0.9400 13,850 +0.01(+0.64%)
Jul 06, 2017 0.9340 0.9360 0.9300 0.9340 8,195 -0.00(-0.21%)
Jul 05, 2017 0.9300 0.9360 0.9300 0.9360 5,421 +0.02(+1.74%)
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.