1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Bion Environmental Technologies Inc (QB) (BNET)
  7. Historical

BNET

Bion Environmental Techn... (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Bion Environmental Technologies Inc (QB) BNET OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.06 4.65% 1.35 16:30:18
Open Price Low Price High Price Close Price Prev Close
1.29 1.29 1.35 1.35 1.29
more quote information »

BNET Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.401.531.101.3112,284-0.05-3.57%
1 Month1.421.631.101.387,993-0.07-4.93%
3 Months1.651.751.101.487,984-0.30-18.18%
6 Months1.441.801.101.479,126-0.09-6.25%
1 Year0.482.000.301.2314,0540.87181.25%
3 Years0.637452.000.300.862264411,3670.71255111.78%
5 Years0.922.000.300.823637110,3470.4346.74%

BNET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 1.35 0.06 4.65% 1.29 1.35 1.29 3,205
Dec 02 2021 1.29 -0.11 -7.86% 1.39 1.39 1.10 51,142
Dec 01 2021 1.40 -0.05 -3.45% 1.40 1.40 1.40 1,000
Nov 30 2021 1.45 0.07 5.07% 1.45 1.45 1.45 355
Nov 29 2021 1.38 -0.15 -9.8% 1.39 1.39 1.30 7,622
Nov 26 2021 1.53 0.00 0.0% 1.40 1.53 1.39 1,303
Nov 24 2021 1.53 0.15 10.87% 1.60 1.60 1.465 1,098
Nov 23 2021 1.38 -0.02 -1.43% 1.40 1.40 1.38 6,760
Nov 22 2021 1.40 -0.05 -3.45% 1.45 1.45 1.40 8,407
Nov 19 2021 1.45 -0.05 -3.33% 1.49 1.50 1.45 2,600
Nov 18 2021 1.50 0.11 7.91% 1.40 1.50 1.40 9,254
Nov 17 2021 1.39 0.02 1.46% 1.40 1.63 1.39 26,358
Nov 16 2021 1.37 -0.02 -1.08% 1.39 1.39 1.37 802
Nov 15 2021 1.385 -0.02 -1.07% 1.48 1.48 1.385 5,513
Nov 12 2021 1.40 -0.08 -5.41% 1.40 1.40 1.40 1,655
Nov 11 2021 1.48 0.08 5.71% 1.40 1.48 1.40 9,899
Nov 10 2021 1.40 -0.08 -5.41% 1.40 1.40 1.40 200
Nov 09 2021 1.48 0.06 4.23% 1.42 1.48 1.40 6,336
Nov 08 2021 1.42 0.00 0.0% 1.39 1.42 1.35 9,744
Nov 05 2021 1.42 -0.01 -0.7% 1.42 1.45 1.39 1,810
See More Historical Prices »


Your Recent History
USOTC
BNET
Bion Envir..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.