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 (%)
Jan 31, 2017 0.8430 0.8650 0.8430 0.8650 300 +0.01(+0.58%)
Jan 30, 2017 0.8445 0.8650 0.8445 0.8600 10,868 +0.01(+1.18%)
Jan 27, 2017 0.8095 0.8600 0.7800 0.8500 39,892 +0.11(+14.86%)
Jan 26, 2017 0.8400 0.8500 0.6700 0.7400 39,384 -0.11(-12.94%)
Jan 25, 2017 0.8000 0.8500 0.8000 0.8500 14,957 +0.05(+6.25%)
Jan 24, 2017 0.7555 0.8050 0.7500 0.8000 5,280 -0.02(-2.32%)
Jan 23, 2017 0.8190 0.8190 0.8190 0.8190 100 -0.02(-2.85%)
Jan 19, 2017 0.8430 0.8430 0.8430 0 -0.00(-0.12%)
Jan 18, 2017 0.8000 0.8440 0.8000 0.8440 6,652 +0.04(+5.50%)
Jan 17, 2017 0.8000 0.8000 0.8000 0.8000 500 +0.02(+2.56%)
Jan 13, 2017 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Jan 12, 2017 0.7900 0.7920 0.7900 0.7900 6,978 +0.00(+0.00%)
Jan 11, 2017 0.7015 0.7900 0.7015 0.7900 18,999 +0.02(+2.60%)
Jan 10, 2017 0.7600 0.7700 0.7600 0.7700 5,360 +0.03(+4.25%)
Jan 09, 2017 0.7300 0.7386 0.7000 0.7386 8,332 +0.04(+5.51%)
Jan 06, 2017 0.7000 0.8350 0.7000 0.7000 11,300 +0.00(+0.00%)
Jan 05, 2017 0.7225 0.7225 0.6999 0.7000 14,205 -0.05(-6.67%)
Jan 04, 2017 0.7700 0.7700 0.7500 0.7500 8,375 +0.00(+0.00%)
Jan 03, 2017 0.7700 0.7700 0.6500 0.7500 2,100 +0.00(+0.00%)
Dec 30, 2016 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Dec 29, 2016 0.6599 0.7000 0.6599 0.7000 6,688 +0.10(+16.67%)
Dec 28, 2016 0.7200 0.7200 0.5800 0.6000 75,528 -0.13(-17.81%)
Dec 27, 2016 0.6600 0.8100 0.6600 0.7300 20,248 +0.07(+10.61%)
Dec 23, 2016 0.6600 0.6600 0.6600 0 -0.09(-12.00%)
Dec 22, 2016 0.7700 0.7700 0.7200 0.7500 6,009 -0.05(-6.13%)
Dec 21, 2016 0.7450 0.7990 0.7200 0.7990 7,054 +0.00(+0.00%)
Dec 20, 2016 0.8100 0.8500 0.7450 0.7990 37,359 -0.05(-6.00%)
Dec 16, 2016 0.8500 0.8500 0.8500 0 -0.04(-4.46%)
Dec 15, 2016 0.8300 0.8897 0.7404 0.8897 27,686 -0.01(-1.13%)
Dec 14, 2016 0.8301 0.8999 0.8301 0.8999 1,692 +0.07(+8.42%)
Dec 13, 2016 0.9000 0.9000 0.7710 0.8300 33,840 -0.09(-9.59%)
Dec 09, 2016 0.9180 0.9180 0.9180 56 +0.05(+5.28%)
Dec 07, 2016 0.8720 0.8720 0.8720 0 -0.03(-3.11%)
Dec 06, 2016 0.8800 0.9040 0.8800 0.9000 700 -0.02(-2.17%)
Dec 05, 2016 0.9200 0.9200 0.9200 0.9200 150 +0.00(+0.00%)
Dec 02, 2016 0.9000 0.9200 0.8800 0.9200 1,000 -0.01(-1.08%)
Dec 01, 2016 0.9100 0.9300 0.9000 0.9300 1,800 +0.04(+4.49%)
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%)
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.