Bion Environmental Technologies, Inc. (OB: BNET)
0.8000 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.00%)
Apr 21, 2014 0.8000 0.8180 0.8000 0.8000 7,500 +0.05(+6.67%)
Apr 17, 2014 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 15, 2014 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 14, 2014 0.7000 0.7700 0.7000 0.7500 6,400 +0.00(+0.00%)
Apr 11, 2014 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 10, 2014 0.7601 0.7601 0.6200 0.7500 10,900 -0.10(-11.76%)
Mar 26, 2014 0.8500 0.8500 0.8500 0 +0.08(+10.25%)
Mar 25, 2014 0.8500 0.8560 0.7710 0.7710 8,600 -0.08(-9.29%)
Mar 24, 2014 0.8600 0.8600 0.8500 0.8500 1,330 -0.05(-5.56%)
Mar 21, 2014 0.7601 0.9900 0.7601 0.9000 17,506 +0.00(+0.00%)
Mar 18, 2014 0.9000 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Mar 17, 2014 0.8600 0.8600 0.8600 0.8600 2,000 -0.04(-4.44%)
Mar 14, 2014 0.9000 0.9100 0.9000 0.9000 0 +0.00(+0.00%)
Mar 13, 2014 0.9000 0.9000 0.9000 0.9000 1,050 +0.04(+4.65%)
Mar 10, 2014 0.8600 0.8600 0.8600 0 -0.13(-13.13%)
Mar 07, 2014 0.9800 0.9900 0.9800 0.9900 0 +0.00(+0.00%)
Mar 06, 2014 0.9500 0.9900 0.9000 0.9900 7,345 +0.11(+12.79%)
Mar 05, 2014 0.9900 1.000 0.8777 0.8777 5,750 -0.27(-23.68%)
Mar 04, 2014 1.150 1.150 1.150 1.150 2,168 +0.28(+32.95%)
Mar 03, 2014 0.9900 0.9900 0.8650 0.8650 5,954 -0.10(-10.82%)
Feb 28, 2014 0.9700 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Feb 27, 2014 0.9700 1.000 0.9700 1.000 700 +0.00(+0.00%)
Feb 26, 2014 1.000 1.000 0.9940 1.000 16,110 +0.06(+6.38%)
Feb 24, 2014 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Feb 21, 2014 1.000 1.000 0.9300 0.9400 0 +0.05(+5.62%)
Feb 20, 2014 1.000 1.000 0.8900 0.8900 1,300 -0.11(-11.00%)
Feb 19, 2014 1.000 1.000 1.000 1.000 800 +0.11(+12.36%)
Feb 18, 2014 1.000 1.000 0.8900 0.8900 2,605 -0.11(-11.00%)
Feb 13, 2014 1.000 1.000 1.000 0 +0.08(+8.70%)
Feb 12, 2014 0.9200 0.9200 0.9200 0.9200 600 +0.00(+0.00%)
Feb 11, 2014 0.8600 0.9200 0.8600 0.9200 6,607 +0.06(+6.98%)
Feb 07, 2014 0.8600 0.8600 0.8600 0 -0.11(-11.34%)
Feb 04, 2014 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
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