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 (%)
Oct 31, 2018 0.6350 0.6350 0.6350 0.6350 100 -0.02(-2.31%)
Oct 30, 2018 0.6200 0.6500 0.6200 0.6500 5,837 +0.03(+4.84%)
Oct 29, 2018 0.6200 0.6200 0.6200 0.6200 2,010 -0.08(-11.43%)
Oct 26, 2018 0.6000 0.7000 0.6000 0.7000 4,400 +0.00(+0.00%)
Oct 25, 2018 0.6300 0.7000 0.6000 0.7000 11,810 +0.01(+1.45%)
Oct 24, 2018 0.6900 0.6900 0.6900 0.6900 100 +0.01(+1.47%)
Oct 23, 2018 0.6800 0.6800 0.6800 9 +0.00(+0.00%)
Oct 22, 2018 0.6200 0.7100 0.6200 0.6800 340 +0.03(+4.62%)
Oct 19, 2018 0.6740 0.6740 0.6500 0.6500 1,100 +0.00(+0.00%)
Oct 18, 2018 0.7250 0.7250 0.6500 0.6500 15,734 +0.02(+3.17%)
Oct 17, 2018 0.6500 0.6500 0.6300 0.6300 10,000 -0.12(-16.00%)
Oct 16, 2018 0.7650 0.7700 0.7500 0.7500 7,600 +0.03(+3.45%)
Oct 15, 2018 0.7250 0.7250 0.7250 0.7250 210 -0.03(-3.97%)
Oct 12, 2018 0.7300 0.7550 0.7300 0.7550 5,500 +0.02(+3.00%)
Oct 11, 2018 0.7330 0.7330 0.7330 0.7330 136 +0.02(+2.52%)
Oct 10, 2018 0.7150 0.7150 0.7150 0.7150 102 -0.04(-5.30%)
Oct 09, 2018 0.7550 0.7550 0.7450 0.7550 4,004 +0.00(+0.00%)
Oct 08, 2018 0.7330 0.7550 0.7330 0.7550 200 +0.04(+4.86%)
Oct 05, 2018 0.7200 0.7410 0.7200 0.7200 7,600 -0.04(-4.64%)
Oct 04, 2018 0.7550 0.7550 0.7550 0.7550 259 +0.01(+0.67%)
Oct 02, 2018 0.7500 0.7500 0.7500 0 +0.01(+1.90%)
Oct 01, 2018 0.7360 0.7360 0.7000 0.7360 330 +0.02(+2.22%)
Sep 28, 2018 0.7600 0.7600 0.6501 0.7200 1,100 +0.00(+0.00%)
Sep 27, 2018 0.7200 0.7200 0.7200 0.7200 101 +0.01(+1.84%)
Sep 26, 2018 0.7000 0.7070 0.7000 0.7070 2,000 +0.02(+2.46%)
Sep 25, 2018 0.7100 0.7100 0.6900 0.6900 6,000 -0.07(-9.21%)
Sep 24, 2018 0.7550 0.7600 0.7550 0.7600 1,700 +0.02(+2.70%)
Sep 21, 2018 0.7100 0.7400 0.7100 0.7400 4,300 -0.02(-2.63%)
Sep 20, 2018 0.7625 0.7650 0.7500 0.7600 13,360 -0.01(-0.65%)
Sep 19, 2018 0.7430 0.7650 0.7430 0.7650 3,000 +0.03(+3.38%)
Sep 18, 2018 0.7300 0.7430 0.7100 0.7400 7,000 +0.00(+0.00%)
Sep 17, 2018 0.7400 0.7400 0.7400 17 +0.00(+0.00%)
Sep 14, 2018 0.7100 0.7600 0.7100 0.7400 6,600 -0.04(-5.01%)
Sep 13, 2018 0.7790 0.7790 0.7790 0.7790 1,000 +0.06(+7.89%)
Sep 12, 2018 0.6500 0.7220 0.6000 0.7220 21,622 +0.00(+0.28%)
Sep 11, 2018 0.7300 0.7300 0.6000 0.7200 6,593 -0.04(-5.26%)
Sep 10, 2018 0.7500 0.7600 0.7500 0.7600 3,836 +0.01(+1.60%)
Sep 07, 2018 0.7700 0.7700 0.7480 0.7480 2,100 -0.01(-1.58%)
Sep 06, 2018 0.7420 0.7600 0.7300 0.7600 5,100 -0.01(-0.89%)
Sep 04, 2018 0.7668 0.7668 0.7668 0 -0.01(-1.69%)
Aug 31, 2018 0.7800 0.7800 0.7800 0 -0.02(-1.89%)
Aug 30, 2018 0.7500 0.7950 0.7500 0.7950 37,031 +0.04(+5.44%)
Aug 29, 2018 0.7500 0.7540 0.7400 0.7540 20,164 -0.02(-2.58%)
Aug 28, 2018 0.7520 0.7740 0.7520 0.7740 1,103 -0.02(-2.64%)
Aug 27, 2018 0.7770 0.7950 0.7770 0.7950 27,784 +0.00(+0.00%)
Aug 24, 2018 0.7777 0.7950 0.7777 0.7950 11,100 +0.01(+0.63%)
Aug 23, 2018 0.7800 0.7950 0.7200 0.7900 22,760 +0.03(+3.27%)
Aug 22, 2018 0.7500 0.7650 0.7500 0.7650 4,812 +0.02(+2.00%)
Aug 21, 2018 0.7500 0.7500 0.7500 0.7500 250 +0.00(+0.00%)
Aug 20, 2018 0.7500 0.7500 0.7000 0.7500 7,020 -0.02(-1.96%)
Aug 17, 2018 0.7725 0.7725 0.7650 0.7650 1,500 -0.02(-1.92%)
Aug 16, 2018 0.7900 0.7900 0.7460 0.7800 8,975 -0.02(-2.50%)
Aug 15, 2018 0.7850 0.8000 0.7625 0.8000 8,903 +0.02(+1.91%)
Aug 14, 2018 0.6900 0.7900 0.6900 0.7850 35,501 +0.14(+20.77%)
Aug 13, 2018 0.6200 0.6620 0.6200 0.6500 1,203 +0.00(+0.00%)
Aug 10, 2018 0.6500 0.6500 0.6000 0.6500 19,000 +0.01(+1.56%)
Aug 09, 2018 0.6100 0.6400 0.6100 0.6400 9,409 +0.04(+5.96%)
Aug 08, 2018 0.6040 0.6040 0.6040 0.6040 900 +0.00(+0.07%)
Aug 07, 2018 0.5940 0.6036 0.5940 0.6036 200 +0.00(+0.60%)
Aug 06, 2018 0.5880 0.6000 0.5300 0.6000 19,430 +0.03(+5.63%)
Aug 03, 2018 0.5501 0.6100 0.4600 0.5680 57,100 -0.01(-2.07%)
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.