| Bion Environmental Technologies, Inc. | (OB: BNET) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 20, 2013 | 1.555 | 1.600 | 1.550 | 1.600 | 6,300 | +0.00(+0.00%) |
| May 17, 2013 | 1.600 | 1.600 | 1.500 | 1.600 | 5,441 | +0.05(+3.23%) |
| May 16, 2013 | 1.600 | 1.600 | 1.550 | 1.550 | 10,097 | -0.05(-3.13%) |
| May 15, 2013 | 1.590 | 1.600 | 1.590 | 1.600 | 1,000 | -0.05(-3.03%) |
| May 10, 2013 | 1.650 | 1.650 | 1.650 | 1.650 | 0 | +0.05(+3.12%) |
| May 09, 2013 | 1.600 | 1.600 | 1.600 | 1.600 | 20,550 | +0.00(+0.00%) |
| May 08, 2013 | 1.700 | 1.700 | 1.600 | 1.600 | 9,500 | -0.05(-3.03%) |
| May 06, 2013 | 1.650 | 1.650 | 1.650 | 0 | -0.05(-2.94%) | |
| May 01, 2013 | 1.700 | 1.700 | 1.700 | 0 | -0.02(-1.16%) | |
| Apr 30, 2013 | 1.700 | 1.720 | 1.700 | 1.720 | 2,100 | +0.37(+27.41%) |
| Apr 29, 2013 | 1.600 | 1.740 | 1.250 | 1.350 | 16,900 | -0.38(-21.97%) |
| Apr 26, 2013 | 1.650 | 1.730 | 1.650 | 1.730 | 845 | +0.10(+6.13%) |
| Apr 25, 2013 | 1.630 | 1.630 | 1.630 | 1.630 | 8,900 | +0.04(+2.52%) |
| Apr 24, 2013 | 1.700 | 1.700 | 1.590 | 1.590 | 1,740 | -0.16(-9.14%) |
| Apr 23, 2013 | 1.700 | 1.750 | 1.700 | 1.750 | 4,768 | +0.10(+6.06%) |
| Apr 22, 2013 | 1.705 | 1.705 | 1.650 | 1.650 | 2,600 | -0.10(-5.71%) |
| Apr 18, 2013 | 1.750 | 1.750 | 1.750 | 0 | -0.05(-2.78%) | |
| Apr 16, 2013 | 1.800 | 1.800 | 1.800 | 0 | +0.05(+2.86%) | |
| Apr 15, 2013 | 1.800 | 1.800 | 1.750 | 1.750 | 2,300 | -0.15(-7.89%) |
| Apr 12, 2013 | 1.910 | 1.910 | 1.900 | 1.900 | 4,776 | +0.00(+0.00%) |
| Apr 11, 2013 | 1.770 | 1.900 | 1.770 | 1.900 | 1,100 | +0.19(+11.11%) |
| Apr 10, 2013 | 1.700 | 1.710 | 1.700 | 1.710 | 1,550 | +0.01(+0.59%) |
| Apr 09, 2013 | 1.700 | 1.700 | 1.600 | 1.700 | 2,978 | -0.03(-1.73%) |
| Apr 08, 2013 | 1.790 | 1.790 | 1.730 | 1.730 | 1,600 | -0.07(-3.89%) |
| Apr 02, 2013 | 1.800 | 1.800 | 1.800 | 0 | -0.05(-2.70%) | |
| Apr 01, 2013 | 1.860 | 1.860 | 1.850 | 1.850 | 1,303 | +0.00(+0.00%) |
| Mar 28, 2013 | 1.860 | 1.860 | 1.850 | 1.850 | 1,476 | +0.01(+0.54%) |
| Mar 27, 2013 | 1.840 | 1.840 | 1.840 | 1.840 | 100 | +0.01(+0.55%) |
| Mar 26, 2013 | 1.830 | 1.830 | 1.830 | 1.830 | 500 | +0.00(+0.00%) |
| Mar 25, 2013 | 1.900 | 1.900 | 1.600 | 1.830 | 23,055 | -0.07(-3.68%) |
| Mar 22, 2013 | 1.953 | 1.953 | 1.900 | 1.900 | 5,122 | -0.08(-4.04%) |
| Mar 21, 2013 | 1.950 | 1.981 | 1.950 | 1.980 | 8,100 | -0.01(-0.50%) |
| Mar 20, 2013 | 1.900 | 1.990 | 1.900 | 1.990 | 3,950 | +0.00(+0.00%) |
| Mar 15, 2013 | 1.990 | 1.990 | 1.990 | 0 | +0.01(+0.51%) | |
| Mar 13, 2013 | 1.980 | 1.980 | 1.980 | 0 | +0.01(+0.51%) | |
| Mar 12, 2013 | 1.970 | 1.970 | 1.970 | 1.970 | 200 | +0.02(+1.03%) |
| Mar 11, 2013 | 1.970 | 1.970 | 1.950 | 1.950 | 7,500 | +0.15(+8.33%) |
| Mar 08, 2013 | 1.817 | 1.817 | 1.800 | 1.800 | 300 | +0.00(+0.00%) |
| Mar 07, 2013 | 1.980 | 1.980 | 1.680 | 1.800 | 7,050 | -0.19(-9.55%) |
| Mar 06, 2013 | 1.980 | 1.990 | 1.980 | 1.990 | 1,650 | +0.09(+4.74%) |
| Mar 05, 2013 | 1.980 | 1.990 | 1.900 | 1.900 | 16,000 | -0.09(-4.52%) |
| Mar 04, 2013 | 1.970 | 1.991 | 1.970 | 1.990 | 37,195 | +0.02(+1.02%) |
