Skip to main content

Bion Environmental Technologies Inc (OP: BNET )

0.2020 UNCHANGED
Streaming Delayed Price Updated: 10:29 AM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.