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

Bion Environmental Technologies (OP: BNET )

0.6500 UNCHANGED
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 24, 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 (%)
Dec 30, 2022 1.190 1.340 1.190 1.300 38,910 +0.14(+12.07%)
Dec 29, 2022 1.060 1.169 1.060 1.160 36,463 +0.10(+9.43%)
Dec 28, 2022 1.080 1.090 1.050 1.060 14,422 +0.02(+1.44%)
Dec 27, 2022 1.030 1.090 0.9950 1.045 14,479 +0.03(+2.96%)
Dec 23, 2022 0.9750 1.040 0.9750 1.015 8,753 +0.08(+9.14%)
Dec 22, 2022 0.9200 1.000 0.5050 0.9300 19,903 +0.02(+2.20%)
Dec 21, 2022 0.9800 1.090 0.9100 0.9100 74,417 -0.02(-2.15%)
Dec 20, 2022 0.9700 1.080 0.9200 0.9300 48,289 +0.02(+2.20%)
Dec 19, 2022 1.090 1.090 0.9100 0.9100 11,607 -0.09(-9.00%)
Dec 16, 2022 0.9500 1.000 0.9500 1.000 10,893 +0.06(+6.38%)
Dec 15, 2022 0.8500 0.9800 0.8500 0.9400 59,771 -0.06(-6.00%)
Dec 14, 2022 1.090 1.090 0.9800 1.000 18,863 +0.00(+0.00%)
Dec 13, 2022 1.010 1.010 0.9500 1.000 40,952 +0.00(+0.00%)
Dec 12, 2022 1.090 1.100 1.000 1.000 1,900 +0.05(+5.26%)
Dec 09, 2022 1.090 1.090 0.9500 0.9500 4,000 +0.00(+0.00%)
Dec 08, 2022 1.005 1.010 0.9300 0.9500 13,546 -0.05(-5.00%)
Dec 07, 2022 1.100 1.100 0.9700 1.000 27,429 -0.01(-0.99%)
Dec 06, 2022 1.210 1.210 1.008 1.010 14,021 -0.11(-9.82%)
Dec 05, 2022 1.190 1.220 1.100 1.120 8,139 +0.09(+8.74%)
Dec 02, 2022 1.050 1.067 1.030 1.030 11,285 -0.01(-1.10%)
Dec 01, 2022 1.080 1.100 1.010 1.042 15,898 -0.11(-9.43%)
Nov 30, 2022 1.050 1.170 1.050 1.150 5,347 -0.05(-4.17%)
Nov 29, 2022 1.100 1.200 1.015 1.200 7,523 +0.10(+9.09%)
Nov 28, 2022 1.200 1.200 1.100 1.100 965 -0.01(-0.90%)
Nov 25, 2022 1.130 1.130 1.110 1.110 6,005 -0.03(-2.63%)
Nov 22, 2022 1.140 51 +0.00(+0.00%)
Nov 21, 2022 1.200 1.230 1.140 1.140 3,590 -0.10(-8.06%)
Nov 18, 2022 1.140 1.240 1.110 1.240 3,881 +0.13(+11.71%)
Nov 17, 2022 1.100 1.220 1.010 1.110 23,032 -0.14(-11.20%)
Nov 16, 2022 1.225 1.250 1.150 1.250 3,532 +0.10(+8.70%)
Nov 15, 2022 1.150 1.150 1.150 1.150 100 +0.03(+2.68%)
Nov 14, 2022 1.150 1.150 1.050 1.120 15,521 -0.04(-3.45%)
Nov 11, 2022 1.160 1.160 1.160 1.160 3,591 +0.00(+0.43%)
Nov 10, 2022 1.200 1.200 1.150 1.155 4,640 +0.04(+4.05%)
Nov 09, 2022 1.250 1.250 1.080 1.110 8,801 -0.09(-7.88%)
Nov 08, 2022 1.300 1.300 1.070 1.205 12,442 +0.11(+10.55%)
Nov 07, 2022 1.170 1.172 1.090 1.090 7,904 -0.08(-6.64%)
Nov 04, 2022 1.100 1.200 1.097 1.167 6,852 +0.07(+6.14%)
Nov 03, 2022 1.250 1.250 1.100 1.100 9,124 -0.15(-12.00%)
Nov 01, 2022 1.250 4 +0.15(+13.64%)
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%)
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.