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

Bion Environmental Technologies Inc (OP: BNET )

0.1817 UNCHANGED
Streaming Delayed Price Updated: 12:36 PM EST, Dec 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 (%)
Dec 26, 2024 0.1530 0.2000 0.1530 0.1817 91,024 +0.02(+11.82%)
Dec 24, 2024 0.1611 0.1800 0.1610 0.1625 126,774 -0.01(-4.41%)
Dec 23, 2024 0.1700 0.1700 0.1700 0.1700 18,500 -0.01(-5.56%)
Dec 20, 2024 0.1750 0.1800 0.1700 0.1800 15,507 +0.01(+8.30%)
Dec 19, 2024 0.1800 0.1800 0.1662 0.1662 92,000 -0.03(-16.90%)
Dec 18, 2024 0.1790 0.2000 0.1573 0.2000 24,785 +0.03(+17.65%)
Dec 17, 2024 0.1700 0.1800 0.1625 0.1700 79,642 -0.01(-4.92%)
Dec 16, 2024 0.2250 0.2250 0.1788 0.1788 123,902 -0.05(-20.53%)
Dec 13, 2024 0.2473 0.2473 0.2040 0.2250 31,535 +0.01(+2.27%)
Dec 12, 2024 0.2000 0.2200 0.2000 0.2200 21,867 +0.03(+15.79%)
Dec 11, 2024 0.2267 0.2267 0.1870 0.1900 59,133 -0.01(-5.00%)
Dec 10, 2024 0.2270 0.2270 0.2000 0.2000 9,993 +0.00(+0.00%)
Dec 09, 2024 0.2179 0.2240 0.2000 0.2000 22,938 +0.00(+0.00%)
Dec 06, 2024 0.2179 0.2179 0.1900 0.2000 34,076 +0.00(+0.00%)
Dec 05, 2024 0.2089 0.2089 0.1900 0.2000 119,050 -0.01(-6.98%)
Dec 04, 2024 0.2150 0.2150 0.1950 0.2150 35,837 +0.01(+6.44%)
Dec 03, 2024 0.2124 0.2168 0.2020 0.2020 20,611 -0.01(-4.90%)
Dec 02, 2024 0.2150 0.2296 0.2124 0.2124 3,928 -0.01(-3.45%)
Nov 27, 2024 0.2200 0 +0.00(+0.00%)
Nov 26, 2024 0.2188 0.2200 0.2150 0.2200 2,736 -0.01(-4.35%)
Nov 25, 2024 0.2500 0.2500 0.2000 0.2300 27,055 +0.00(+0.00%)
Nov 22, 2024 0.2063 0.2540 0.2000 0.2300 53,733 +0.01(+4.59%)
Nov 21, 2024 0.2200 0.2200 0.2000 0.2199 11,880 -0.01(-4.39%)
Nov 20, 2024 0.2200 0.2300 0.2200 0.2300 2,280 -0.01(-4.17%)
Nov 19, 2024 0.2200 0.2599 0.2200 0.2400 17,152 +0.04(+20.00%)
Nov 18, 2024 0.2301 0.2301 0.1874 0.2000 125,009 -0.02(-9.30%)
Nov 15, 2024 0.2205 0.2304 0.2205 0.2205 1,934 -0.01(-4.30%)
Nov 14, 2024 0.2304 0.2304 0.2304 0.2304 350 +0.01(+4.49%)
Nov 13, 2024 0.2205 0.2205 0.2205 0.2205 214 -0.04(-15.19%)
Nov 11, 2024 0.2600 0 -0.02(-5.76%)
Nov 07, 2024 0.2759 41 +0.04(+14.96%)
Nov 06, 2024 0.2200 0.2400 0.2200 0.2400 10,000 +0.02(+9.09%)
Nov 01, 2024 0.2200 6 -0.02(-8.33%)
Oct 31, 2024 0.2600 0.2600 0.2305 0.2400 9,608 -0.02(-9.09%)
Oct 30, 2024 0.2550 0.2640 0.2550 0.2640 6,084 -0.01(-2.22%)
Oct 29, 2024 0.2700 0.2700 0.2700 0.2700 12,950 +0.00(+0.00%)
Oct 25, 2024 0.2700 0 +0.00(+0.86%)
Oct 24, 2024 0.2678 0.2678 0.2500 0.2677 4,000 +0.03(+11.31%)
Oct 23, 2024 0.2405 0.2405 0.2405 0.2405 510 -0.01(-5.50%)
Oct 22, 2024 0.2500 0.2545 0.2500 0.2545 3,750 -0.04(-14.37%)
Oct 18, 2024 0.2972 0 +0.05(+21.01%)
Oct 16, 2024 0.2456 0 +0.00(+0.04%)
Oct 15, 2024 0.2999 0.2999 0.2455 0.2455 11,000 -0.02(-7.53%)
Oct 11, 2024 0.2655 0 -0.01(-2.64%)
Oct 09, 2024 0.2727 0 -0.03(-9.07%)
Oct 08, 2024 0.3000 0.3000 0.2996 0.2999 4,560 +0.05(+22.16%)
Oct 07, 2024 0.2455 0.3000 0.2455 0.2455 1,605 -0.02(-9.07%)
Oct 03, 2024 0.2700 0 -0.02(-6.12%)
Oct 02, 2024 0.2400 0.2876 0.2400 0.2876 21,797 +0.06(+26.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.