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 -0.0100 (-1.23%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 0.8550 0.8550 0.8100 0.8100 1,000 -0.02(-2.99%)
Apr 12, 2024 0.7800 0.8350 0.7800 0.8350 4,300 +0.05(+7.05%)
Apr 11, 2024 0.8205 0.8410 0.7800 0.7800 9,430 -0.07(-8.24%)
Apr 10, 2024 0.8500 0.8500 0.7901 0.8500 10,602 +0.00(+0.00%)
Apr 09, 2024 0.8800 0.9100 0.8500 0.8500 3,500 -0.03(-3.41%)
Apr 08, 2024 0.8800 0.8800 0.8500 0.8800 1,745 +0.05(+6.02%)
Apr 05, 2024 1.000 1.000 0.8200 0.8300 4,250 -0.06(-6.21%)
Apr 04, 2024 0.8700 0.9700 0.8550 0.8850 53,480 +0.07(+7.93%)
Apr 03, 2024 0.8500 0.8500 0.7300 0.8200 25,943 -0.03(-3.53%)
Apr 02, 2024 0.8200 0.9500 0.5600 0.8500 71,479 +0.07(+8.97%)
Apr 01, 2024 0.8800 0.8800 0.7652 0.7800 33,272 -0.10(-11.36%)
Mar 28, 2024 0.9000 0.9100 0.8800 0.8800 4,200 -0.02(-2.22%)
Mar 27, 2024 0.8800 0.9000 0.8800 0.9000 1,405 +0.00(+0.22%)
Mar 26, 2024 0.9000 0.9500 0.8980 0.8980 5,594 +0.02(+2.03%)
Mar 25, 2024 0.9500 0.9500 0.8220 0.8801 200,663 -0.07(-7.36%)
Mar 22, 2024 0.9900 1.005 0.9500 0.9500 26,520 -0.01(-1.04%)
Mar 21, 2024 1.020 1.020 0.9600 0.9600 3,205 -0.05(-4.95%)
Mar 20, 2024 0.9600 1.040 0.9600 1.010 6,779 +0.03(+3.06%)
Mar 19, 2024 1.020 1.020 0.9600 0.9800 9,500 -0.02(-2.00%)
Mar 18, 2024 1.010 1.010 0.9500 1.000 34,692 -0.08(-7.41%)
Mar 15, 2024 1.060 1.100 1.010 1.080 1,059 +0.07(+6.93%)
Mar 14, 2024 1.037 1.100 1.010 1.010 25,766 +0.00(+0.00%)
Mar 13, 2024 1.090 1.090 1.010 1.010 17,932 -0.08(-7.34%)
Mar 12, 2024 1.050 1.090 1.050 1.090 6,802 +0.04(+3.32%)
Mar 11, 2024 1.070 1.075 1.050 1.055 6,650 -0.05(-4.18%)
Mar 08, 2024 1.087 1.101 1.080 1.101 7,600 -0.01(-0.72%)
Mar 07, 2024 1.108 1.109 1.100 1.109 2,845 +0.03(+2.69%)
Mar 06, 2024 1.080 1.080 1.080 1.080 6,199 +0.00(+0.00%)
Mar 05, 2024 1.100 1.120 1.070 1.080 39,840 -0.02(-1.82%)
Mar 04, 2024 1.100 1.100 1.070 1.100 68,217 -0.02(-1.79%)
Mar 01, 2024 1.118 1.120 1.100 1.120 31,630 -0.00(-0.22%)
Feb 29, 2024 1.124 1.130 1.100 1.123 12,200 +0.00(+0.22%)
Feb 28, 2024 1.110 1.125 1.110 1.120 1,795 +0.00(+0.00%)
Feb 27, 2024 1.135 1.135 1.120 1.120 6,101 +0.00(+0.00%)
Feb 26, 2024 1.140 1.140 1.120 1.120 1,798 -0.03(-2.61%)
Feb 23, 2024 1.150 1.160 1.150 1.150 2,320 +0.00(+0.00%)
Feb 22, 2024 1.170 1.170 1.150 1.150 14,676 +0.00(+0.00%)
Feb 21, 2024 1.160 1.170 1.150 1.150 2,125 -0.02(-1.71%)
Feb 20, 2024 1.193 1.193 1.150 1.170 126,904 -0.03(-2.50%)
Feb 16, 2024 1.195 1.200 1.190 1.200 40,100 +0.00(+0.00%)
Feb 15, 2024 1.193 1.200 1.190 1.200 50,128 +0.01(+0.84%)
Feb 14, 2024 1.195 1.195 1.190 1.190 6,425 -0.01(-0.83%)
Feb 13, 2024 1.195 1.210 1.190 1.200 18,109 +0.00(+0.00%)
Feb 12, 2024 1.200 1.202 1.190 1.200 27,568 +0.01(+0.84%)
Feb 09, 2024 1.190 1.190 1.150 1.190 14,739 +0.00(+0.00%)
Feb 08, 2024 1.190 1.190 1.190 1.190 3,300 +0.00(+0.00%)
Feb 07, 2024 1.190 1.195 1.190 1.190 8,020 -0.01(-0.83%)
Feb 06, 2024 1.192 1.205 1.190 1.200 86,473 +0.01(+0.84%)
Feb 05, 2024 1.200 1.200 1.190 1.190 2,538 -0.01(-0.83%)
Feb 02, 2024 1.196 1.200 1.190 1.200 48,502 +0.01(+0.84%)
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.