Bion Environmental Technologies, Inc. (OB: BNET)
0.7000 USD  -0.0500 (-6.67%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 0.8020 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%)
Aug 01, 2014 1.000 1.000 1.000 1.000 672 +0.00(+0.00%)
Jul 30, 2014 1.000 1.000 1.000 0 +0.02(+2.04%)
Jul 29, 2014 1.000 1.000 0.9800 0.9800 13,500 -0.02(-2.00%)
Jul 28, 2014 1.000 1.000 0.9700 1.000 5,100 -0.02(-1.96%)
Jul 25, 2014 1.040 1.040 1.020 1.020 640 -0.03(-2.86%)
Jul 24, 2014 1.050 1.050 1.050 1.050 5,000 +0.01(+0.96%)
Jul 23, 2014 1.041 1.041 1.040 1.040 4,100 +0.00(+0.00%)
Jul 22, 2014 1.040 1.040 1.040 1.040 800 +0.04(+4.00%)
Jul 17, 2014 1.000 1.000 1.000 0 -0.03(-2.91%)
Jul 15, 2014 1.030 1.030 1.030 0 -0.03(-2.83%)
Jul 14, 2014 1.050 1.060 1.030 1.060 7,735 +0.01(+0.95%)
Jul 11, 2014 1.050 1.050 1.050 1.050 6,050 +0.00(+0.00%)
Jul 10, 2014 1.000 1.050 1.000 1.050 5,360 +0.00(+0.00%)
Jul 08, 2014 1.050 1.050 1.050 0 +0.05(+5.00%)
Jul 07, 2014 1.000 1.000 1.000 1.000 1,000 -0.05(-4.76%)
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