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 +0.1500 (+23.08%)
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, 2022 1.140 1.150 1.100 1.100 26,116 -0.05(-4.35%)
Oct 28, 2022 1.250 1.250 1.150 1.150 700 -0.10(-8.00%)
Oct 27, 2022 1.240 1.250 1.240 1.250 2,000 +0.00(+0.00%)
Oct 26, 2022 1.240 1.250 1.200 1.250 1,300 +0.04(+3.31%)
Oct 25, 2022 1.242 1.250 1.195 1.210 3,123 -0.04(-3.20%)
Oct 24, 2022 1.250 23 +0.08(+6.84%)
Oct 21, 2022 1.295 1.300 1.070 1.170 16,953 -0.13(-10.00%)
Oct 20, 2022 1.313 1.313 1.300 1.300 2,250 +0.00(+0.00%)
Oct 19, 2022 1.290 1.315 1.290 1.300 7,352 +0.01(+0.78%)
Oct 18, 2022 1.340 1.390 1.290 1.290 2,998 -0.10(-7.19%)
Oct 17, 2022 1.390 1.390 1.390 1.390 510 +0.00(+0.00%)
Oct 13, 2022 1.390 25 +0.04(+2.96%)
Oct 12, 2022 1.360 1.365 1.290 1.350 11,476 -0.03(-2.17%)
Oct 11, 2022 1.390 1.440 1.380 1.380 7,120 +0.01(+1.10%)
Oct 07, 2022 1.365 0 +0.00(+0.37%)
Oct 06, 2022 1.360 1.360 1.360 1.360 559 +0.01(+0.55%)
Oct 05, 2022 1.490 1.490 1.320 1.353 22,899 -0.14(-9.23%)
Oct 04, 2022 1.370 1.490 1.300 1.490 13,509 +0.12(+8.76%)
Oct 03, 2022 1.390 1.400 1.360 1.370 9,005 +0.07(+5.38%)
Sep 30, 2022 1.335 1.335 1.300 1.300 3,243 -0.03(-2.62%)
Sep 29, 2022 1.350 1.440 1.020 1.335 8,292 -0.10(-7.29%)
Sep 28, 2022 1.440 1.465 1.320 1.440 21,684 +0.00(+0.00%)
Sep 27, 2022 1.350 1.470 1.350 1.440 23,995 +0.08(+5.88%)
Sep 26, 2022 1.400 1.400 1.360 1.360 1,130 -0.04(-2.86%)
Sep 23, 2022 1.450 1.456 1.400 1.400 26,132 -0.07(-4.76%)
Sep 22, 2022 1.462 1.470 1.450 1.470 9,300 -0.01(-0.68%)
Sep 21, 2022 1.490 1.495 1.480 1.480 10,140 +0.00(+0.00%)
Sep 20, 2022 1.480 1.480 1.480 1.480 2,027 -0.02(-1.33%)
Sep 19, 2022 1.580 1.580 1.500 1.500 19,054 +0.00(+0.00%)
Sep 16, 2022 1.583 1.600 1.500 1.500 4,735 -0.03(-1.96%)
Sep 14, 2022 1.530 0 -0.10(-6.13%)
Sep 13, 2022 1.590 1.650 1.350 1.630 9,860 +0.04(+2.52%)
Sep 12, 2022 1.550 1.600 1.550 1.590 1,101 -0.01(-0.63%)
Sep 09, 2022 1.630 1.650 1.350 1.600 7,140 +0.05(+3.23%)
Sep 08, 2022 1.559 1.559 1.550 1.550 598 +0.05(+3.33%)
Sep 07, 2022 1.530 1.575 1.500 1.500 31,530 -0.13(-7.98%)
Sep 06, 2022 1.630 1.630 1.630 1.630 1,530 +0.00(+0.00%)
Sep 02, 2022 1.620 1.630 1.480 1.630 8,690 +0.03(+1.87%)
Sep 01, 2022 1.590 1.600 1.590 1.600 464 +0.00(+0.00%)
Aug 31, 2022 1.560 1.600 1.560 1.600 2,445 -0.08(-4.76%)
Aug 30, 2022 1.720 1.720 1.680 1.680 3,240 +0.00(+0.00%)
Aug 29, 2022 1.550 1.720 1.490 1.680 37,670 +0.16(+10.53%)
Aug 26, 2022 1.600 1.700 1.511 1.520 5,973 -0.08(-5.00%)
Aug 25, 2022 1.750 1.750 1.600 1.600 7,740 +0.00(+0.00%)
Aug 24, 2022 1.540 1.600 1.525 1.600 8,167 +0.10(+6.67%)
Aug 23, 2022 1.530 1.530 1.500 1.500 6,558 -0.01(-0.99%)
Aug 22, 2022 1.530 1.530 1.500 1.515 5,326 +0.01(+1.00%)
Aug 19, 2022 1.500 1.510 1.480 1.500 19,265 +0.02(+1.35%)
Aug 18, 2022 1.420 1.500 1.390 1.480 17,241 +0.06(+4.23%)
Aug 17, 2022 1.400 1.420 1.360 1.420 11,739 +0.01(+0.71%)
Aug 16, 2022 1.240 1.460 1.240 1.410 28,063 +0.21(+17.50%)
Aug 15, 2022 1.220 1.240 1.200 1.200 2,200 -0.04(-3.23%)
Aug 12, 2022 1.220 1.240 1.220 1.240 8,943 +0.04(+3.33%)
Aug 11, 2022 1.260 1.260 1.200 1.200 6,902 -0.05(-4.00%)
Aug 10, 2022 1.200 1.250 1.190 1.250 32,850 +0.07(+5.93%)
Aug 09, 2022 1.185 1.185 1.180 1.180 2,638 +0.00(+0.00%)
Aug 08, 2022 1.160 1.180 1.160 1.180 18,095 +0.03(+2.61%)
Aug 05, 2022 1.180 1.180 1.150 1.150 14,427 -0.02(-1.71%)
Aug 04, 2022 1.190 1.190 1.110 1.170 14,337 +0.07(+6.36%)
Aug 03, 2022 1.200 1.220 1.100 1.100 20,513 -0.05(-4.35%)
Aug 02, 2022 1.150 1.200 1.150 1.150 2,155 -0.02(-1.71%)
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.