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

Bion Environmental Technologies Inc (OP:BNET)

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 9, 2025 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 (%)
May 09, 2025 0.1100 0.1400 0.1000 0.1100 160,200 -0.03(-19.12%)
May 08, 2025 0.1360 0.1360 0.1000 0.1360 14,100 +0.00(+0.74%)
May 06, 2025 0.1350 0 +0.02(+12.50%)
May 05, 2025 0.1200 0.1399 0.1100 0.1200 30,902 -0.02(-11.11%)
May 02, 2025 0.1018 0.1399 0.1000 0.1350 24,265 +0.04(+46.26%)
May 01, 2025 0.0755 0.0973 0.0755 0.0923 73,000 +0.03(+42.00%)
Apr 30, 2025 0.0625 0.0650 0.0625 0.0650 54,311 +0.01(+8.51%)
Apr 29, 2025 0.0599 0.0599 0.0500 0.0599 32,174 +0.01(+19.80%)
Apr 28, 2025 0.0500 0.0500 0.0500 0.0500 5,051 -0.00(-9.09%)
Apr 25, 2025 0.0550 0.0550 0.0550 0.0550 30,000 -0.00(-8.33%)
Apr 24, 2025 0.0619 0.0650 0.0500 0.0600 66,186 +0.00(+2.04%)
Apr 23, 2025 0.0588 0.0588 0.0545 0.0588 12,000 +0.00(+6.91%)
Apr 22, 2025 0.0599 0.0599 0.0550 0.0550 7,001 +0.01(+12.24%)
Apr 21, 2025 0.0490 0.0529 0.0490 0.0490 80,190 +0.00(+0.00%)
Apr 17, 2025 0.0684 0.0883 0.0490 0.0490 119,000 -0.02(-29.80%)
Apr 16, 2025 0.0460 0.0698 0.0460 0.0698 125,784 +0.02(+48.51%)
Apr 15, 2025 0.0493 0.0493 0.0470 0.0470 86,837 +0.00(+2.40%)
Apr 11, 2025 0.0459 0 -0.00(-8.20%)
Apr 10, 2025 0.0576 0.0576 0.0480 0.0500 340,088 +0.00(+0.00%)
Apr 09, 2025 0.0500 0.0500 0.0450 0.0500 84,500 -0.00(-1.77%)
Apr 08, 2025 0.0526 0.0635 0.0509 0.0509 71,529 -0.01(-15.17%)
Apr 07, 2025 0.0662 0.0844 0.0594 0.0600 258,430 -0.02(-27.27%)
Apr 04, 2025 0.0825 0.0825 0.0825 0.0825 5,200 +0.00(+0.61%)
Apr 03, 2025 0.0820 0.0820 0.0820 0.0820 2,000 +0.00(+0.00%)
Apr 02, 2025 0.0953 0.1000 0.0820 0.0820 36,110 +0.00(+0.00%)
Apr 01, 2025 0.0950 0.0988 0.0820 0.0820 44,175 -0.01(-13.32%)
Mar 31, 2025 0.1129 0.1136 0.0889 0.0946 92,314 -0.03(-21.17%)
Mar 28, 2025 0.1200 0.1200 0.1200 0.1200 300 +0.00(+0.25%)
Mar 25, 2025 0.1197 0 +0.00(+4.09%)
Mar 24, 2025 0.1325 0.1350 0.1150 0.1150 65,905 -0.03(-17.86%)
Mar 21, 2025 0.0699 0.1400 0.0699 0.1400 75,000 -0.01(-5.41%)
Mar 17, 2025 0.1480 0 +0.00(+2.00%)
Mar 14, 2025 0.1476 0.1476 0.1451 0.1451 21,000 -0.01(-9.20%)
Mar 12, 2025 0.1598 0 +0.01(+6.53%)
Mar 11, 2025 0.1600 0.1700 0.1500 0.1500 34,700 +0.01(+7.14%)
Mar 10, 2025 0.1719 0.1800 0.1300 0.1400 149,854 -0.04(-22.22%)
Mar 07, 2025 0.1850 0.1850 0.1750 0.1800 32,721 -0.01(-5.26%)
Mar 06, 2025 0.1887 0.1900 0.1800 0.1900 25,963 +0.00(+0.32%)
Mar 05, 2025 0.1900 0.1900 0.1894 0.1894 19,000 -0.00(-0.32%)
Mar 04, 2025 0.1900 0.2000 0.1900 0.1900 2,100 +0.01(+5.56%)
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 Of Service.