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 (%)
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%)
Jul 03, 2017 0.9000 0.9200 0.9000 0.9200 15,875 +0.01(+1.10%)
Jun 30, 2017 0.9700 0.9700 0.9100 0.9100 4,210 +0.00(+0.00%)
Jun 29, 2017 0.9100 0.9100 0.9100 0.9100 16,465 +0.06(+7.06%)
Jun 28, 2017 0.7990 0.8750 0.7990 0.8500 5,890 -0.06(-6.59%)
Jun 23, 2017 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jun 22, 2017 0.7750 0.9100 0.7750 0.9100 12,440 +0.06(+7.06%)
Jun 21, 2017 0.8700 0.9000 0.7215 0.8500 17,625 +0.00(+0.00%)
Jun 20, 2017 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
Jun 19, 2017 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
Jun 15, 2017 0.8500 0.8500 0.8500 0 -0.01(-0.87%)
Jun 14, 2017 0.8700 0.9050 0.7550 0.8575 7,960 -0.01(-1.44%)
Jun 13, 2017 0.7500 0.8700 0.7500 0.8700 470 -0.02(-2.25%)
Jun 12, 2017 0.9300 0.9300 0.8900 0.8900 455 -0.03(-3.26%)
Jun 09, 2017 0.9200 0.9240 0.9200 0.9200 5,700 -0.01(-1.08%)
Jun 08, 2017 0.9300 0.9300 0.9300 0.9300 1,400 +0.01(+1.09%)
Jun 07, 2017 0.9200 0.9200 0.9200 0.9200 2,005 +0.02(+2.22%)
Jun 06, 2017 0.9120 0.9120 0.9000 0.9000 726 -0.01(-0.88%)
Jun 05, 2017 0.8900 0.9080 0.8900 0.9080 3,400 +0.02(+2.48%)
Jun 02, 2017 0.8800 0.8860 0.8700 0.8860 18,144 +0.04(+4.24%)
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.