Bion Environmental Technologies, Inc. (OB: BNET)
1.040 USD  -0.010 (-0.95%)
Streaming Delayed Price  /  Updated: 9:42 AM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2014 1.050 1.050 1.050 0 -0.05(-4.55%)
Jun 30, 2014 1.100 1.100 1.100 0 -0.05(-4.35%)
Jun 27, 2014 1.150 1.150 1.150 1.150 160 +0.05(+4.55%)
Jun 26, 2014 1.100 1.100 1.100 1.100 193 -0.05(-4.35%)
Jun 25, 2014 1.200 1.200 1.150 1.150 39,837 -0.10(-8.00%)
Jun 24, 2014 1.307 1.314 0.9021 1.250 14,900 -0.05(-3.85%)
Jun 23, 2014 1.307 1.307 1.300 1.300 6,545 +0.00(+0.00%)
Jun 20, 2014 1.350 1.350 1.300 1.300 12,700 +0.00(+0.00%)
Jun 19, 2014 1.305 1.305 1.300 1.300 6,520 +0.00(+0.00%)
Jun 17, 2014 1.300 1.300 1.300 40 -0.07(-5.11%)
Jun 16, 2014 1.300 1.370 1.300 1.370 1,576 +0.09(+7.03%)
Jun 13, 2014 1.090 1.291 0.9000 1.280 21,128 -0.01(-0.78%)
Jun 12, 2014 1.260 1.320 1.260 1.290 7,146 +0.03(+2.38%)
Jun 11, 2014 1.270 1.270 1.260 1.260 1,550 +0.01(+0.80%)
Jun 10, 2014 1.252 1.252 1.250 1.250 965 +0.04(+3.31%)
Jun 06, 2014 1.201 1.210 1.200 1.210 11,450 +0.00(+0.00%)
Jun 05, 2014 1.200 1.250 1.200 1.210 23,290 -0.03(-2.42%)
Jun 04, 2014 1.200 1.240 1.150 1.240 9,050 +0.04(+3.33%)
Jun 03, 2014 1.140 1.200 1.140 1.200 17,551 +0.20(+20.00%)
Jun 02, 2014 0.8110 1.060 0.8110 1.000 7,425 +0.05(+5.26%)
May 30, 2014 0.9500 0.9500 0.9500 0.9500 7,588 -0.08(-7.77%)
May 29, 2014 1.060 1.060 0.9500 1.030 2,500 -0.11(-9.65%)
May 23, 2014 1.140 1.140 1.140 0 +0.09(+8.57%)
May 21, 2014 1.050 1.050 1.050 1.050 0 +0.10(+10.53%)
May 19, 2014 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 15, 2014 0.9500 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
May 14, 2014 1.060 1.060 0.9500 1.000 5,356 -0.06(-5.66%)
May 13, 2014 1.060 1.060 1.060 1.060 650 +0.00(+0.00%)
May 12, 2014 0.9700 1.130 0.9700 1.060 3,573 +0.11(+11.58%)
May 08, 2014 0.9500 0.9500 0.9500 0 -0.11(-10.38%)
May 07, 2014 1.060 1.060 1.060 1.060 5,000 +0.06(+6.00%)
May 06, 2014 1.380 1.380 0.9500 1.000 6,625 +0.05(+5.26%)
May 05, 2014 1.050 1.050 0.9500 0.9500 1,200 -0.15(-13.64%)
May 02, 2014 1.050 1.100 1.050 1.100 5,000 +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