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

Bion Environmental Technologies Inc (OP: BNET )

0.2759 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EST, Nov 7, 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 (%)
Sep 30, 2024 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+5.00%)
Sep 27, 2024 0.2000 0.2000 0.1980 0.2000 77,309 +0.00(+2.41%)
Sep 25, 2024 0.1953 32 +0.00(+0.00%)
Sep 19, 2024 0.1953 0 +0.00(+0.15%)
Sep 16, 2024 0.1950 44 +0.00(+1.51%)
Sep 13, 2024 0.1920 0.1921 0.1920 0.1921 12,500 -0.00(-0.57%)
Sep 10, 2024 0.1932 0 -0.02(-8.00%)
Sep 09, 2024 0.2100 0.2100 0.2100 0.2100 10,008 -0.03(-14.25%)
Sep 06, 2024 0.2450 0.2450 0.2449 0.2449 8,140 +0.04(+22.45%)
Sep 05, 2024 0.2300 0.2300 0.2000 0.2000 4,850 -0.02(-9.09%)
Aug 30, 2024 0.2200 0 +0.00(+0.05%)
Aug 29, 2024 0.2199 0.2199 0.2199 0.2199 2,600 +0.03(+15.68%)
Aug 28, 2024 0.2200 0.2200 0.1901 0.1901 8,950 +0.00(+0.00%)
Aug 27, 2024 0.1952 0.2450 0.1900 0.1901 87,386 -0.01(-4.95%)
Aug 26, 2024 0.2000 0.2000 0.1999 0.2000 9,473 +0.00(+1.73%)
Aug 23, 2024 0.2000 0.2000 0.1966 0.1966 10,801 -0.01(-6.25%)
Aug 22, 2024 0.2060 0.2097 0.2060 0.2097 5,250 +0.02(+8.94%)
Aug 21, 2024 0.2024 0.2183 0.1925 0.1925 19,345 -0.03(-12.50%)
Aug 20, 2024 0.2201 0.2449 0.2200 0.2200 26,600 +0.00(+1.76%)
Aug 19, 2024 0.2400 0.2449 0.2162 0.2162 7,278 -0.03(-11.72%)
Aug 16, 2024 0.2100 0.2449 0.2100 0.2449 24,667 +0.04(+19.46%)
Aug 15, 2024 0.1850 0.2050 0.1850 0.2050 27,500 +0.02(+7.95%)
Aug 14, 2024 0.1500 0.1899 0.1500 0.1899 19,695 -0.01(-4.57%)
Aug 13, 2024 0.2000 0.2100 0.1990 0.1990 4,401 -0.03(-13.48%)
Aug 12, 2024 0.2100 0.2300 0.2000 0.2300 8,280 +0.02(+9.79%)
Aug 09, 2024 0.2501 0.2875 0.1600 0.2095 96,389 -0.04(-16.23%)
Aug 08, 2024 0.2510 0.2751 0.2500 0.2501 18,575 -0.03(-10.68%)
Aug 07, 2024 0.2800 0.2800 0.2800 0.2800 49,788 -0.01(-3.45%)
Aug 06, 2024 0.3399 0.3400 0.2800 0.2900 19,457 +0.01(+3.46%)
Aug 05, 2024 0.3000 0.3399 0.2803 0.2803 15,523 -0.03(-10.16%)
Aug 02, 2024 0.3000 0.3200 0.3000 0.3120 850 -0.02(-5.45%)
Aug 01, 2024 0.2800 0.3399 0.2800 0.3300 27,980 +0.02(+6.45%)
Jul 31, 2024 0.3100 0.3100 0.3100 0.3100 1,301 +0.01(+3.33%)
Jul 30, 2024 0.2600 0.3151 0.2600 0.3000 58,820 -0.07(-18.92%)
Jul 25, 2024 0.3700 0 -0.02(-5.13%)
Jul 23, 2024 0.3900 0 +0.00(+0.00%)
Jul 22, 2024 0.3900 0.3900 0.3900 0.3900 10,020 +0.00(+0.00%)
Jul 19, 2024 0.4009 0.4009 0.3900 0.3900 49,700 -0.09(-17.95%)
Jul 18, 2024 0.4600 0.4800 0.4600 0.4753 4,344 +0.02(+3.33%)
Jul 17, 2024 0.4343 0.4600 0.3963 0.4600 15,000 +0.01(+2.70%)
Jul 16, 2024 0.4497 0.4897 0.4360 0.4479 3,663 +0.05(+13.39%)
Jul 15, 2024 0.3950 0.3950 0.3950 0.3950 2,000 -0.09(-19.34%)
Jul 12, 2024 0.4300 0.4897 0.3500 0.4897 45,520 +0.09(+22.43%)
Jul 11, 2024 0.3850 0.4000 0.3501 0.4000 41,817 -0.02(-5.82%)
Jul 10, 2024 0.4247 0.4247 0.4247 0.4247 400 -0.03(-5.62%)
Jul 05, 2024 0.4500 15 -0.09(-16.67%)
Jul 02, 2024 0.5400 0 +0.10(+22.39%)
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.