Bion Environmental Technologies, Inc. (OB: BNET)
0.5300 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2014 0.5700 0.5700 0.5300 0.5300 11,500 -0.01(-1.85%)
Oct 15, 2014 0.5399 0.5400 0.5399 0.5400 1,000 +0.00(+0.00%)
Oct 14, 2014 0.5400 0.5400 0.5400 0.5400 1,500 -0.01(-1.82%)
Oct 13, 2014 0.4606 0.5580 0.4606 0.5500 1,800 -0.04(-6.78%)
Oct 10, 2014 0.6425 0.6425 0.4000 0.5900 98,976 -0.13(-18.07%)
Oct 09, 2014 0.7350 0.7350 0.7201 0.7201 2,800 -0.01(-1.36%)
Oct 07, 2014 0.7300 0.7300 0.7300 0 -0.03(-3.95%)
Oct 06, 2014 0.7400 0.7620 0.7400 0.7600 10,109 +0.02(+2.70%)
Oct 03, 2014 0.7202 0.7400 0.7200 0.7400 11,009 +0.02(+2.76%)
Oct 01, 2014 0.7201 0.7201 0.7201 0 -0.03(-3.99%)
Sep 30, 2014 0.7500 0.8000 0.7500 0.7500 6,000 +0.03(+4.17%)
Sep 29, 2014 0.7300 0.7500 0.7200 0.7200 6,000 +0.02(+2.86%)
Sep 25, 2014 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Sep 24, 2014 0.7500 0.7500 0.7500 0.7500 100 +0.00(+0.00%)
Sep 23, 2014 0.6982 0.7500 0.6982 0.7500 5,632 +0.05(+7.14%)
Sep 22, 2014 0.6825 0.7500 0.6825 0.7000 6,331 -0.05(-6.67%)
Sep 19, 2014 0.7600 0.7600 0.6825 0.7500 8,934 -0.05(-6.25%)
Sep 18, 2014 0.8000 0.8000 0.8000 0.8000 1,200 +0.00(+0.00%)
Sep 17, 2014 0.9000 0.9000 0.7950 0.8000 7,623 -0.10(-11.11%)
Sep 15, 2014 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Sep 12, 2014 0.8368 0.8500 0.8368 0.8500 2,200 +0.00(+0.00%)
Sep 11, 2014 0.8472 0.8500 0.8200 0.8500 6,000 -0.14(-14.14%)
Sep 10, 2014 0.8020 0.9900 0.8000 0.9900 14,600 +0.17(+20.73%)
Sep 09, 2014 0.8124 0.8200 0.8124 0.8200 4,000 -0.13(-13.68%)
Sep 05, 2014 0.9500 0.9500 0.9500 0 +0.04(+4.40%)
Sep 03, 2014 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Sep 02, 2014 0.9450 0.9450 0.9100 0.9100 937 -0.04(-4.21%)
Aug 28, 2014 0.9500 0.9500 0.9500 0 +0.04(+4.40%)
Aug 27, 2014 0.9100 0.9100 0.9100 0.9100 2,200 -0.04(-4.21%)
Aug 26, 2014 0.9500 0.9500 0.9500 0.9500 1,000 +0.04(+4.40%)
Aug 25, 2014 0.9100 0.9100 0.9100 0.9100 2,000 +0.00(+0.00%)
Aug 22, 2014 0.9000 0.9140 0.9100 4,240 +0.01(+1.11%)
Aug 21, 2014 0.9000 0.9000 0.9000 0.9000 4,500 +0.00(+0.00%)
Aug 20, 2014 0.9000 0.9000 0.9000 0.9000 100 -0.15(-14.29%)
Aug 15, 2014 1.050 1.050 1.050 0 +0.10(+10.53%)
Aug 11, 2014 0.9500 0.9500 0.9500 0 -0.04(-4.04%)
Aug 08, 2014 0.9624 0.9900 0.9624 0.9900 3,000 +0.09(+10.00%)
Aug 05, 2014 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 04, 2014 0.9500 0.9560 0.9000 0.9000 23,325 -0.10(-10.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here