Other OTC - Delayed Quote USD

Bion Environmental Technologies, Inc. (BNET)

0.9000 +0.2500 (+38.46%)
As of 1:42 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.6700 0.9000 0.6700 0.9000 0.9000 4,400
Apr 25, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Apr 24, 2024 0.6500 0.7000 0.6300 0.6500 0.6500 5,700
Apr 23, 2024 0.6900 0.6900 0.6500 0.6500 0.6500 1,000
Apr 22, 2024 0.6700 0.6700 0.6600 0.6600 0.6600 2,000
Apr 19, 2024 0.6700 0.6800 0.6400 0.6500 0.6500 26,300
Apr 18, 2024 0.7800 0.7800 0.6600 0.6600 0.6600 9,600
Apr 17, 2024 0.8000 0.8000 0.6300 0.7200 0.7200 17,800
Apr 16, 2024 0.9000 0.9000 0.8000 0.8000 0.8000 2,300
Apr 15, 2024 0.8600 0.8600 0.8100 0.8100 0.8100 1,000
Apr 12, 2024 0.7800 0.8400 0.7800 0.8400 0.8400 4,300
Apr 11, 2024 0.8400 0.8400 0.7800 0.7800 0.7800 9,400
Apr 10, 2024 0.8500 0.8500 0.7900 0.8500 0.8500 10,600
Apr 9, 2024 0.8800 0.9100 0.8500 0.8500 0.8500 3,500
Apr 8, 2024 0.8800 0.8800 0.8500 0.8800 0.8800 1,700
Apr 5, 2024 1.0000 1.0000 0.8200 0.8300 0.8300 4,300
Apr 4, 2024 0.8700 0.9700 0.8600 0.8900 0.8900 53,500
Apr 3, 2024 0.8500 0.8500 0.7300 0.8200 0.8200 25,900
Apr 2, 2024 0.8200 0.9500 0.5600 0.8500 0.8500 71,500
Apr 1, 2024 0.8800 0.8800 0.7700 0.7800 0.7800 33,300
Mar 28, 2024 0.9000 0.9100 0.8800 0.8800 0.8800 4,200
Mar 27, 2024 0.8800 0.9000 0.8800 0.9000 0.9000 1,400
Mar 26, 2024 0.9000 0.9500 0.9000 0.9000 0.9000 5,600
Mar 25, 2024 0.9500 0.9500 0.8200 0.8800 0.8800 200,700
Mar 22, 2024 0.9900 1.0000 0.9500 0.9500 0.9500 26,500
Mar 21, 2024 0.9800 1.0200 0.9600 0.9600 0.9600 3,200
Mar 20, 2024 0.9600 1.0400 0.9600 1.0100 1.0100 6,800
Mar 19, 2024 1.0000 1.0200 0.9600 0.9800 0.9800 9,500
Mar 18, 2024 1.0100 1.0100 0.9500 1.0000 1.0000 34,700
Mar 15, 2024 1.0600 1.1000 1.0100 1.0800 1.0800 1,100
Mar 14, 2024 1.0100 1.1000 1.0100 1.0100 1.0100 25,800
Mar 13, 2024 1.0900 1.0900 1.0100 1.0100 1.0100 17,900
Mar 12, 2024 1.0500 1.0900 1.0500 1.0900 1.0900 5,300
Mar 11, 2024 1.0700 1.0800 1.0500 1.0600 1.0600 6,700
Mar 8, 2024 1.0900 1.1000 1.0800 1.1000 1.1000 7,600
Mar 7, 2024 1.1100 1.1100 1.1000 1.1100 1.1100 2,800
Mar 6, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 6,200
Mar 5, 2024 1.1200 1.1200 1.0700 1.0800 1.0800 39,800
Mar 4, 2024 1.1000 1.1000 1.0700 1.1000 1.1000 68,200
Mar 1, 2024 1.1200 1.1200 1.1000 1.1200 1.1200 31,600
Feb 29, 2024 1.1200 1.1300 1.1000 1.1200 1.1200 12,200
Feb 28, 2024 1.1100 1.1300 1.1100 1.1200 1.1200 1,800
Feb 27, 2024 1.1400 1.1400 1.1200 1.1200 1.1200 6,100
Feb 26, 2024 1.1400 1.1400 1.1200 1.1200 1.1200 1,800
Feb 23, 2024 1.1500 1.1600 1.1500 1.1500 1.1500 2,300
Feb 22, 2024 1.1700 1.1700 1.1500 1.1500 1.1500 14,700
Feb 21, 2024 1.1600 1.1700 1.1500 1.1500 1.1500 2,100
Feb 20, 2024 1.1900 1.1900 1.1500 1.1700 1.1700 126,900
Feb 16, 2024 1.2000 1.2000 1.1900 1.2000 1.2000 40,100
Feb 15, 2024 1.1900 1.2000 1.1900 1.2000 1.2000 50,100
Feb 14, 2024 1.2000 1.2000 1.1900 1.1900 1.1900 6,400
Feb 13, 2024 1.2100 1.2100 1.1900 1.2000 1.2000 18,100
Feb 12, 2024 1.2000 1.2000 1.1900 1.2000 1.2000 27,600
Feb 9, 2024 1.1500 1.1900 1.1500 1.1900 1.1900 14,700
Feb 8, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 3,300
Feb 7, 2024 1.1900 1.2000 1.1900 1.1900 1.1900 8,000
Feb 6, 2024 1.1900 1.2100 1.1900 1.2000 1.2000 86,500
Feb 5, 2024 1.2000 1.2000 1.1900 1.1900 1.1900 2,500
Feb 2, 2024 1.2000 1.2000 1.1900 1.2000 1.2000 48,500
Feb 1, 2024 1.2100 1.2100 1.1900 1.1900 1.1900 38,400
Jan 31, 2024 1.2100 1.2100 1.2000 1.2000 1.2000 13,500
Jan 30, 2024 1.2700 1.2700 1.2100 1.2100 1.2100 78,500
Jan 29, 2024 1.2000 1.2700 1.2000 1.2700 1.2700 11,700
Jan 26, 2024 1.2300 1.2300 1.2100 1.2100 1.2100 19,200
Jan 25, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 100
Jan 24, 2024 1.2800 1.2800 1.2300 1.2300 1.2300 5,300
Jan 23, 2024 1.2300 1.2800 1.2300 1.2800 1.2800 600
Jan 22, 2024 1.2200 1.2200 1.2100 1.2100 1.2100 5,600
Jan 19, 2024 1.2800 1.2800 1.2100 1.2500 1.2500 21,700
Jan 18, 2024 1.2200 1.2500 1.2200 1.2200 1.2200 8,200
Jan 17, 2024 1.2000 1.2500 1.2000 1.2500 1.2500 34,500
Jan 16, 2024 1.1500 1.3000 1.1100 1.2200 1.2200 33,500
Jan 12, 2024 1.0200 1.0800 1.0200 1.0800 1.0800 5,400
Jan 11, 2024 1.0300 1.0700 1.0000 1.0400 1.0400 9,900
Jan 10, 2024 1.0000 1.0300 1.0000 1.0100 1.0100 7,500
Jan 9, 2024 0.9500 0.9800 0.9400 0.9600 0.9600 8,900
Jan 8, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 2,200
Jan 5, 2024 0.9400 0.9400 0.9300 0.9300 0.9300 2,000
Jan 4, 2024 0.9200 0.9500 0.9200 0.9300 0.9300 2,800
Jan 3, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 1,000
Jan 2, 2024 0.9300 0.9300 0.9200 0.9200 0.9200 3,000
Dec 29, 2023 0.9300 0.9300 0.9200 0.9200 0.9200 10,500
Dec 28, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 1,000
Dec 27, 2023 0.9300 0.9600 0.9200 0.9200 0.9200 80,100
Dec 26, 2023 0.9300 0.9600 0.9300 0.9600 0.9600 1,500
Dec 22, 2023 0.9300 1.0000 0.9300 1.0000 1.0000 16,200
Dec 21, 2023 0.9000 0.9100 0.9000 0.9100 0.9100 5,300
Dec 20, 2023 0.9600 0.9600 0.8800 0.9500 0.9500 25,600
Dec 19, 2023 1.0000 1.0000 0.9600 0.9600 0.9600 24,700
Dec 18, 2023 1.0100 1.0200 1.0000 1.0000 1.0000 11,600
Dec 15, 2023 0.9900 1.0100 0.9900 1.0100 1.0100 1,900
Dec 14, 2023 1.0000 1.0300 1.0000 1.0000 1.0000 34,700
Dec 13, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 300
Dec 12, 2023 1.0100 1.0400 0.9900 1.0400 1.0400 12,100
Dec 11, 2023 1.0200 1.0500 0.9800 0.9800 0.9800 18,300
Dec 8, 2023 1.0400 1.0400 1.0000 1.0000 1.0000 6,200
Dec 7, 2023 1.0700 1.0700 1.0500 1.0500 1.0500 2,100
Dec 6, 2023 1.0100 1.0800 0.9700 1.0800 1.0800 17,100
Dec 5, 2023 1.0200 1.0200 1.0000 1.0000 1.0000 24,100
Dec 4, 2023 1.0200 1.1000 1.0200 1.0200 1.0200 66,100
Dec 1, 2023 1.0200 1.0300 1.0200 1.0200 1.0200 15,300
Nov 30, 2023 1.0500 1.0500 1.0100 1.0200 1.0200 11,000
Nov 29, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 500
Nov 28, 2023 1.0400 1.0400 1.0300 1.0300 1.0300 107,400
Nov 27, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 2,700
Nov 24, 2023 1.0500 1.0500 1.0300 1.0400 1.0400 10,000
Nov 22, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 6,500
Nov 21, 2023 1.0500 1.0500 1.0400 1.0400 1.0400 7,200
Nov 20, 2023 1.0400 1.0600 1.0400 1.0500 1.0500 19,900
Nov 17, 2023 1.0600 1.0600 1.0400 1.0400 1.0400 19,400
Nov 16, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 -
Nov 15, 2023 1.0700 1.0700 1.0600 1.0600 1.0600 1,100
Nov 14, 2023 1.0600 1.0700 1.0600 1.0700 1.0700 5,000
Nov 13, 2023 1.0600 1.0700 1.0600 1.0600 1.0600 9,600
Nov 10, 2023 1.0600 1.0900 1.0600 1.0600 1.0600 12,100
Nov 9, 2023 1.0700 1.0800 1.0600 1.0600 1.0600 12,000
Nov 8, 2023 1.0600 1.0800 1.0600 1.0600 1.0600 2,300
Nov 7, 2023 1.1400 1.1400 1.0600 1.0600 1.0600 19,500
Nov 6, 2023 1.0900 1.0900 1.0700 1.0700 1.0700 1,100
Nov 3, 2023 1.0900 1.0900 1.0600 1.0700 1.0700 29,400
Nov 2, 2023 1.0600 1.0700 1.0600 1.0600 1.0600 52,000
Nov 1, 2023 1.0800 1.0900 1.0500 1.0600 1.0600 7,200
Oct 31, 2023 1.1100 1.1100 1.0300 1.0800 1.0800 25,700
Oct 30, 2023 1.1100 1.1100 1.0300 1.0400 1.0400 64,300
Oct 27, 2023 1.0500 1.1000 1.0300 1.1000 1.1000 8,000
Oct 26, 2023 1.1100 1.1300 1.0500 1.0500 1.0500 11,500
Oct 25, 2023 1.0600 1.1500 1.0600 1.1400 1.1400 5,700
Oct 24, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 -
Oct 23, 2023 1.1500 1.1500 1.0300 1.0300 1.0300 16,500
Oct 20, 2023 1.0700 1.1000 1.0500 1.0500 1.0500 55,200
Oct 19, 2023 1.0200 1.0300 1.0000 1.0000 1.0000 22,000
Oct 18, 2023 1.1800 1.1800 1.0600 1.1000 1.1000 2,600
Oct 17, 2023 1.1000 1.1800 1.1000 1.1700 1.1700 11,800
Oct 16, 2023 1.1000 1.1000 0.8600 0.9700 0.9700 35,500
Oct 13, 2023 1.0700 1.0800 1.0200 1.0200 1.0200 8,500
Oct 12, 2023 1.0200 1.0500 1.0200 1.0500 1.0500 4,700
Oct 11, 2023 1.0100 1.0200 1.0100 1.0200 1.0200 14,800
Oct 10, 2023 1.0000 1.0200 1.0000 1.0100 1.0100 16,200
Oct 9, 2023 1.0000 1.0400 1.0000 1.0000 1.0000 5,200
Oct 6, 2023 0.9500 1.0100 0.9500 0.9500 0.9500 1,300
Oct 5, 2023 0.9600 1.0800 0.9500 1.0000 1.0000 11,500
Oct 4, 2023 1.0800 1.0900 1.0000 1.0800 1.0800 13,300
Oct 3, 2023 1.0800 1.0900 0.9500 1.0000 1.0000 12,600
Oct 2, 2023 1.0900 1.1000 1.0500 1.1000 1.1000 4,200
Sep 29, 2023 1.0800 1.0800 1.0800 1.0800 1.0800 -
Sep 28, 2023 1.0800 1.0800 1.0500 1.0800 1.0800 800
Sep 27, 2023 1.0800 1.1000 1.0800 1.0900 1.0900 15,400
Sep 26, 2023 1.0600 1.1000 1.0600 1.1000 1.1000 8,900
Sep 25, 2023 1.0100 1.0200 1.0100 1.0200 1.0200 3,800
Sep 22, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 100
Sep 21, 2023 1.0800 1.0800 1.0000 1.0200 1.0200 28,500
Sep 20, 2023 1.1500 1.1500 1.0000 1.0800 1.0800 29,700
Sep 19, 2023 1.1600 1.1600 1.0500 1.0500 1.0500 3,500
Sep 18, 2023 1.1500 1.1500 1.0100 1.0500 1.0500 19,200
Sep 15, 2023 1.1700 1.1700 1.1700 1.1700 1.1700 1,400
Sep 14, 2023 1.1700 1.1800 1.1200 1.1800 1.1800 17,200
Sep 13, 2023 1.1700 1.1700 1.1700 1.1700 1.1700 12,100
Sep 12, 2023 1.1800 1.1800 1.0600 1.1700 1.1700 7,300
Sep 11, 2023 1.1000 1.1900 1.1000 1.1900 1.1900 1,200
Sep 8, 2023 1.0800 1.1000 1.0700 1.1000 1.1000 8,400
Sep 7, 2023 1.1000 1.1000 1.0100 1.0300 1.0300 10,600
Sep 6, 2023 1.1900 1.1900 1.1900 1.1900 1.1900 -
Sep 5, 2023 1.0900 1.1900 1.0800 1.1900 1.1900 5,800
Sep 1, 2023 1.0800 1.0800 0.9500 1.0000 1.0000 14,700
Aug 31, 2023 1.1000 1.1500 1.0400 1.0800 1.0800 10,800
Aug 30, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 200
Aug 29, 2023 1.0800 1.1900 1.0500 1.1500 1.1500 6,700
Aug 28, 2023 1.0900 1.1600 1.0900 1.0900 1.0900 14,900
Aug 25, 2023 1.0500 1.1300 1.0500 1.1000 1.1000 17,900
Aug 24, 2023 1.1500 1.1600 1.0500 1.1000 1.1000 15,300
Aug 23, 2023 1.1700 1.1700 1.1700 1.1700 1.1700 200
Aug 22, 2023 1.1800 1.2000 1.1500 1.2000 1.2000 1,800
Aug 21, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 100
Aug 18, 2023 1.2000 1.2000 1.1500 1.1500 1.1500 2,500
Aug 17, 2023 1.2100 1.2100 1.2000 1.2000 1.2000 200
Aug 16, 2023 1.2000 1.2300 1.2000 1.2200 1.2200 8,900
Aug 15, 2023 1.1000 1.2000 1.1000 1.1800 1.1800 34,700
Aug 14, 2023 1.1200 1.1700 1.0600 1.1700 1.1700 300
Aug 11, 2023 1.1100 1.1100 1.1000 1.1000 1.1000 9,300
Aug 10, 2023 1.1400 1.1400 1.1000 1.1000 1.1000 5,000
Aug 9, 2023 1.1200 1.2200 1.1200 1.2200 1.2200 8,200
Aug 8, 2023 1.1600 1.2200 1.1600 1.2200 1.2200 2,200
Aug 7, 2023 1.2200 1.2300 1.1500 1.2000 1.2000 5,000
Aug 4, 2023 1.2100 1.2100 1.2100 1.2100 1.2100 -
Aug 3, 2023 1.2000 1.2200 1.2000 1.2100 1.2100 2,400
Aug 2, 2023 1.1000 1.2000 1.0800 1.2000 1.2000 22,200
Aug 1, 2023 1.1700 1.1700 1.1500 1.1500 1.1500 300
Jul 31, 2023 1.1300 1.1700 1.1000 1.1400 1.1400 8,100
Jul 28, 2023 1.1200 1.2100 1.0500 1.1900 1.1900 28,300
Jul 27, 2023 1.2000 1.2000 1.0500 1.0500 1.0500 7,200
Jul 26, 2023 1.1500 1.2000 1.1500 1.2000 1.2000 1,400
Jul 25, 2023 1.1800 1.1900 1.1500 1.1500 1.1500 8,200
Jul 24, 2023 1.1300 1.1500 1.1300 1.1500 1.1500 2,600
Jul 21, 2023 1.0000 1.1500 1.0000 1.1300 1.1300 11,200
Jul 20, 2023 1.0500 1.0500 0.9700 0.9900 0.9900 6,600
Jul 19, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 4,300
Jul 18, 2023 1.0800 1.0900 0.9600 0.9600 0.9600 31,100
Jul 17, 2023 1.0500 1.0600 1.0000 1.0500 1.0500 8,900
Jul 14, 2023 1.1900 1.1900 0.9000 1.0100 1.0100 26,100
Jul 13, 2023 1.1000 1.1800 1.0000 1.1000 1.1000 47,300
Jul 12, 2023 1.1300 1.1600 1.0800 1.0800 1.0800 13,500
Jul 11, 2023 1.1900 1.1900 1.1900 1.1900 1.1900 -
Jul 10, 2023 1.1500 1.2800 1.1500 1.1900 1.1900 2,600
Jul 7, 2023 1.1700 1.1700 1.0800 1.1300 1.1300 1,500
Jul 6, 2023 1.1800 1.1800 1.1600 1.1600 1.1600 3,500
Jul 5, 2023 1.2300 1.2400 1.1800 1.1800 1.1800 10,700
Jul 3, 2023 1.2400 1.2400 1.2100 1.2100 1.2100 2,700
Jun 30, 2023 1.2400 1.2600 1.2200 1.2400 1.2400 11,800
Jun 29, 2023 1.2400 1.2400 1.2400 1.2400 1.2400 -
Jun 28, 2023 1.3000 1.3000 1.1900 1.2400 1.2400 8,000
Jun 27, 2023 1.2300 1.2300 1.2000 1.2000 1.2000 1,300
Jun 26, 2023 1.2300 1.2300 1.2000 1.2300 1.2300 4,200
Jun 23, 2023 1.2400 1.2400 1.2300 1.2300 1.2300 600
Jun 22, 2023 1.2200 1.2400 1.2200 1.2300 1.2300 8,800
Jun 21, 2023 1.1800 1.2400 1.1800 1.2400 1.2400 8,200
Jun 20, 2023 1.1600 1.1600 1.1600 1.1600 1.1600 1,400
Jun 16, 2023 1.1500 1.1600 1.0900 1.1600 1.1600 30,000
Jun 15, 2023 1.2300 1.2500 1.1500 1.1500 1.1500 11,700
Jun 14, 2023 1.3000 1.3000 1.2000 1.2300 1.2300 25,500
Jun 13, 2023 1.2100 1.2700 1.2100 1.2700 1.2700 800
Jun 12, 2023 1.3000 1.3000 1.1900 1.2000 1.2000 2,900
Jun 9, 2023 1.2500 1.2900 1.2400 1.2900 1.2900 8,500
Jun 8, 2023 1.3000 1.3400 1.2500 1.3400 1.3400 1,600
Jun 7, 2023 1.3200 1.4300 1.2700 1.2700 1.2700 6,500
Jun 6, 2023 1.4000 1.4000 1.4000 1.4000 1.4000 -
Jun 5, 2023 1.4400 1.4800 1.3600 1.4000 1.4000 2,300
Jun 2, 2023 1.3000 1.5400 1.3000 1.5400 1.5400 4,500
Jun 1, 2023 1.2800 1.2800 1.2800 1.2800 1.2800 8,000
May 31, 2023 1.2500 1.2700 1.2500 1.2700 1.2700 4,200
May 30, 2023 1.3000 1.3000 1.2500 1.2500 1.2500 23,000
May 26, 2023 1.2800 1.3500 1.2800 1.3000 1.3000 7,200
May 25, 2023 1.3300 1.3300 1.2700 1.2700 1.2700 16,100
May 24, 2023 1.3200 1.3300 1.3000 1.3000 1.3000 5,800
May 23, 2023 1.3100 1.3100 1.3100 1.3100 1.3100 3,700
May 22, 2023 1.3000 1.3500 1.3000 1.3300 1.3300 5,900
May 19, 2023 1.4400 1.4400 1.3000 1.3000 1.3000 17,200
May 18, 2023 1.3800 1.4600 1.3100 1.4600 1.4600 20,700
May 17, 2023 1.4000 1.4400 1.3600 1.3700 1.3700 4,300
May 16, 2023 1.4100 1.4100 1.3000 1.4000 1.4000 36,800
May 15, 2023 1.4500 1.4500 1.3900 1.4100 1.4100 1,500
May 12, 2023 1.4000 1.5000 1.3900 1.4500 1.4500 6,700
May 11, 2023 1.4000 1.4000 1.4000 1.4000 1.4000 1,000
May 10, 2023 1.4000 1.4300 1.3900 1.4000 1.4000 12,400
May 9, 2023 1.4500 1.4700 1.3800 1.4000 1.4000 7,800
May 8, 2023 1.6400 1.6400 1.5500 1.5500 1.5500 3,700
May 5, 2023 1.6500 1.6500 1.6100 1.6400 1.6400 900
May 4, 2023 1.5300 1.6500 1.5300 1.6500 1.6500 32,000
May 3, 2023 1.4000 1.5000 1.4000 1.5000 1.5000 3,800
May 2, 2023 1.5000 1.5000 1.4500 1.4500 1.4500 8,200
May 1, 2023 1.5500 1.5500 1.4500 1.4500 1.4500 9,700
Apr 28, 2023 1.5500 1.6500 1.4200 1.5500 1.5500 18,200
Apr 27, 2023 1.4700 1.4700 1.4500 1.4500 1.4500 1,200
Apr 26, 2023 1.5300 1.5300 1.4800 1.4800 1.4800 8,300