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

Bion Environmental Technologies Inc (OP:BNET)

0.1900 -0.0100 (-5.00%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jun 17, 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 (%)
Jun 13, 2025 0.2000 0 +0.03(+17.65%)
Jun 12, 2025 0.1900 0.1900 0.1700 0.1700 10,200 -0.02(-10.53%)
Jun 11, 2025 0.1900 0.1900 0.1767 0.1900 9,000 +0.05(+32.13%)
Jun 10, 2025 0.1498 0.1498 0.1438 0.1438 22,500 -0.02(-10.79%)
Jun 09, 2025 0.1618 0.1618 0.1445 0.1612 20,700 -0.01(-5.23%)
Jun 06, 2025 0.2100 0.2100 0.1701 0.1701 7,885 -0.03(-14.95%)
Jun 05, 2025 0.2000 0.2000 0.2000 0.2000 6,577 +0.02(+11.17%)
Jun 04, 2025 0.1923 0.1923 0.1799 0.1799 2,350 -0.01(-2.76%)
Jun 03, 2025 0.1900 0.2000 0.1850 0.1850 36,900 -0.01(-2.63%)
Jun 02, 2025 0.2000 0.2000 0.1900 0.1900 10,200 -0.00(-2.06%)
May 30, 2025 0.2000 0.2000 0.1799 0.1940 5,302 -0.05(-19.17%)
May 29, 2025 0.2219 0.3000 0.2000 0.2400 166,640 +0.02(+9.09%)
May 28, 2025 0.1376 0.2200 0.1376 0.2200 138,970 +0.12(+111.54%)
May 27, 2025 0.1040 0.1323 0.1040 0.1040 2,266 -0.03(-21.39%)
May 23, 2025 0.1000 0.1323 0.1000 0.1323 100,943 +0.04(+39.26%)
May 21, 2025 0.0950 0 -0.01(-5.00%)
May 20, 2025 0.0921 0.1000 0.0916 0.1000 68,141 -0.00(-3.47%)
May 19, 2025 0.1000 0.1036 0.0800 0.1036 29,000 +0.01(+12.61%)
May 16, 2025 0.1001 0.1202 0.0920 0.0920 53,500 -0.03(-23.78%)
May 15, 2025 0.1000 0.1207 0.1000 0.1207 50,252 +0.00(+0.58%)
May 14, 2025 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
May 13, 2025 0.1150 0.1200 0.1050 0.1200 22,028 +0.00(+4.35%)
May 12, 2025 0.1150 0.1150 0.1125 0.1150 2,586 +0.01(+4.55%)
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%)
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.