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

Bion Environmental Technologies (OP: BNET )

0.4100 +0.0100 (+2.50%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
Jul 31, 2023 1.132 1.170 1.100 1.135 8,101 -0.05(-4.62%)
Jul 28, 2023 1.120 1.210 1.050 1.190 28,282 +0.14(+13.33%)
Jul 27, 2023 1.200 1.200 1.050 1.050 7,235 -0.15(-12.50%)
Jul 26, 2023 1.150 1.200 1.150 1.200 1,367 +0.05(+4.35%)
Jul 25, 2023 1.180 1.190 1.150 1.150 8,200 +0.00(+0.17%)
Jul 24, 2023 1.130 1.150 1.130 1.148 2,610 +0.02(+2.04%)
Jul 21, 2023 1.000 1.150 1.000 1.125 11,176 +0.14(+13.64%)
Jul 20, 2023 1.050 1.050 0.9700 0.9900 6,606 +0.02(+2.06%)
Jul 19, 2023 0.9700 0.9700 0.9660 0.9700 4,326 +0.01(+1.04%)
Jul 18, 2023 0.9700 1.086 0.9600 0.9600 31,065 -0.09(-8.57%)
Jul 17, 2023 1.050 1.060 1.000 1.050 8,903 +0.04(+4.22%)
Jul 14, 2023 1.190 1.190 0.9000 1.008 26,144 -0.09(-8.41%)
Jul 13, 2023 1.090 1.177 1.000 1.100 47,319 +0.02(+1.85%)
Jul 12, 2023 1.155 1.155 1.080 1.080 13,525 -0.11(-9.24%)
Jul 10, 2023 1.190 0 +0.06(+5.31%)
Jul 07, 2023 1.170 1.170 1.080 1.130 1,450 -0.03(-2.59%)
Jul 06, 2023 1.180 1.180 1.160 1.160 3,500 -0.02(-1.69%)
Jul 05, 2023 1.230 1.235 1.180 1.180 10,655 -0.03(-2.48%)
Jul 03, 2023 1.240 1.240 1.210 1.210 2,740 -0.03(-2.42%)
Jun 30, 2023 1.240 1.260 1.220 1.240 11,841 +0.00(+0.00%)
Jun 28, 2023 1.240 127 +0.04(+3.33%)
Jun 27, 2023 1.230 1.230 1.200 1.200 1,310 -0.03(-2.44%)
Jun 26, 2023 1.230 1.230 1.200 1.230 4,218 +0.00(+0.00%)
Jun 23, 2023 1.238 1.238 1.230 1.230 600 +0.00(+0.00%)
Jun 22, 2023 1.220 1.235 1.220 1.230 8,829 -0.01(-0.81%)
Jun 21, 2023 1.175 1.240 1.175 1.240 8,237 +0.08(+6.90%)
Jun 20, 2023 1.160 1.160 1.160 1.160 1,350 +0.00(+0.00%)
Jun 16, 2023 1.150 1.160 1.090 1.160 30,043 +0.01(+0.87%)
Jun 15, 2023 1.225 1.250 1.150 1.150 11,660 -0.08(-6.12%)
Jun 14, 2023 1.250 1.300 1.200 1.225 25,510 -0.05(-3.92%)
Jun 13, 2023 1.210 1.275 1.210 1.275 778 +0.07(+6.25%)
Jun 12, 2023 1.240 1.300 1.190 1.200 2,903 -0.09(-6.98%)
Jun 09, 2023 1.250 1.290 1.240 1.290 8,525 -0.05(-3.73%)
Jun 08, 2023 1.300 1.340 1.250 1.340 1,600 +0.07(+5.51%)
Jun 07, 2023 1.320 1.430 1.270 1.270 6,485 -0.13(-9.29%)
Jun 05, 2023 1.400 22 -0.14(-9.09%)
Jun 02, 2023 1.295 1.540 1.295 1.540 4,533 +0.26(+20.31%)
Jun 01, 2023 1.280 1.280 1.280 1.280 8,000 +0.01(+0.39%)
May 31, 2023 1.250 1.275 1.250 1.275 4,152 +0.02(+2.00%)
May 30, 2023 1.300 1.300 1.250 1.250 23,016 -0.05(-3.85%)
May 26, 2023 1.280 1.350 1.280 1.300 7,224 +0.03(+2.36%)
May 25, 2023 1.330 1.330 1.270 1.270 16,107 -0.03(-2.31%)
May 24, 2023 1.330 1.330 1.300 1.300 5,845 -0.01(-0.76%)
May 23, 2023 1.310 1.310 1.310 1.310 3,743 -0.02(-1.50%)
May 22, 2023 1.300 1.350 1.300 1.330 5,864 +0.03(+2.31%)
May 19, 2023 1.440 1.440 1.300 1.300 17,160 -0.16(-10.96%)
May 18, 2023 1.380 1.460 1.310 1.460 20,701 +0.09(+6.57%)
May 17, 2023 1.400 1.440 1.360 1.370 4,315 -0.02(-1.79%)
May 16, 2023 1.410 1.410 1.300 1.395 36,781 -0.01(-0.71%)
May 15, 2023 1.445 1.450 1.390 1.405 1,450 -0.04(-3.10%)
May 12, 2023 1.400 1.500 1.393 1.450 6,675 +0.05(+3.57%)
May 11, 2023 1.400 1.400 1.400 1.400 1,023 +0.00(+0.00%)
May 10, 2023 1.400 1.425 1.390 1.400 12,390 +0.00(+0.00%)
May 09, 2023 1.450 1.450 1.380 1.400 7,774 -0.15(-9.68%)
May 08, 2023 1.640 1.640 1.550 1.550 3,700 -0.09(-5.49%)
May 05, 2023 1.650 1.650 1.610 1.640 921 -0.01(-0.61%)
May 04, 2023 1.530 1.650 1.530 1.650 31,997 +0.15(+10.00%)
May 03, 2023 1.400 1.500 1.400 1.500 3,800 +0.05(+3.45%)
May 02, 2023 1.500 1.500 1.450 1.450 8,197 +0.00(+0.00%)
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.