Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Bion Environmental Technologies Inc (OP: BNET ) 0.3300 UNCHANGED Streaming Delayed Price Updated: 2:02 PM EDT, Aug 1, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 01, 2024 0.2800 0.3399 0.2800 0.3300 27,980 +0.02(+6.45%) Jul 31, 2024 0.3100 0.3100 0.3100 0.3100 1,301 +0.01(+3.33%) Jul 30, 2024 0.2600 0.3151 0.2600 0.3000 58,820 -0.07(-18.92%) Jul 25, 2024 0.3700 0 -0.02(-5.13%) Jul 23, 2024 0.3900 0 +0.00(+0.00%) Jul 22, 2024 0.3900 0.3900 0.3900 0.3900 10,020 +0.00(+0.00%) Jul 19, 2024 0.4009 0.4009 0.3900 0.3900 49,700 -0.09(-17.95%) Jul 18, 2024 0.4600 0.4800 0.4600 0.4753 4,344 +0.02(+3.33%) Jul 17, 2024 0.4343 0.4600 0.3963 0.4600 15,000 +0.01(+2.70%) Jul 16, 2024 0.4497 0.4897 0.4360 0.4479 3,663 +0.05(+13.39%) Jul 15, 2024 0.3950 0.3950 0.3950 0.3950 2,000 -0.09(-19.34%) Jul 12, 2024 0.4300 0.4897 0.3500 0.4897 45,520 +0.09(+22.43%) Jul 11, 2024 0.3850 0.4000 0.3501 0.4000 41,817 -0.02(-5.82%) Jul 10, 2024 0.4247 0.4247 0.4247 0.4247 400 -0.03(-5.62%) Jul 05, 2024 0.4500 15 -0.09(-16.67%) Jul 02, 2024 0.5400 0 +0.10(+22.39%) Jul 01, 2024 0.5000 0.5000 0.4412 0.4412 6,988 -0.06(-11.76%) Jun 28, 2024 0.4391 0.5000 0.4391 0.5000 13,450 +0.06(+13.90%) Jun 27, 2024 0.4400 0.4400 0.4390 0.4390 10,176 +0.00(+0.00%) Jun 25, 2024 0.4390 0 -0.01(-2.44%) Jun 21, 2024 0.4500 25 +0.00(+0.00%) Jun 20, 2024 0.4550 0.4550 0.4500 0.4500 58,601 -0.01(-2.17%) Jun 18, 2024 0.4650 0.5700 0.4600 0.4600 216,911 -0.01(-1.60%) Jun 17, 2024 0.4310 0.4675 0.3800 0.4675 22,693 -0.04(-8.33%) Jun 14, 2024 0.4500 0.5100 0.4500 0.5100 10,601 +0.10(+22.92%) Jun 13, 2024 0.4430 0.4430 0.3700 0.4149 10,486 -0.01(-2.26%) Jun 12, 2024 0.3730 0.5100 0.3730 0.4245 14,872 -0.08(-15.10%) Jun 11, 2024 0.4200 0.5000 0.4001 0.5000 9,806 +0.03(+7.53%) Jun 10, 2024 0.5200 0.5200 0.4200 0.4650 1,552 -0.05(-10.58%) Jun 07, 2024 0.5100 0.5200 0.4000 0.5200 28,704 +0.22(+73.33%) Jun 05, 2024 0.3000 10 -0.11(-26.83%) Jun 04, 2024 0.4500 0.4500 0.4100 0.4100 975 +0.00(+0.00%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.