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
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.04 2.99% 1.38 15:41:52
Open Price Low Price High Price Close Price Prev Close
1.32 1.32 1.39 1.38 1.34
more quote information »

BNET Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.341.391.221.265,3670.042.99%
1 Month1.401.491.151.327,829-0.02-1.43%
3 Months1.701.751.151.3910,120-0.32-18.82%
6 Months0.522.000.501.3816,6190.86165.38%
1 Year0.452.000.301.0514,0560.93206.67%
3 Years0.5792.000.300.785784611,3390.801138.34%
5 Years0.852.000.300.783298810,4390.5362.35%

BNET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 1.38 0.04 2.99% 1.32 1.39 1.32 15,666
Jul 30 2021 1.34 0.09 7.2% 1.34 1.34 1.34 470
Jul 29 2021 1.25 -0.05 -3.85% 1.25 1.33 1.25 9,807
Jul 28 2021 1.30 0.02 1.56% 1.25 1.30 1.25 5,441
Jul 27 2021 1.28 0.03 2.4% 1.34 1.34 1.22 2,350
Jul 26 2021 1.25 0.02 1.63% 1.34 1.34 1.25 8,765
Jul 23 2021 1.23 -0.11 -8.21% 1.25 1.33 1.225 5,159
Jul 22 2021 1.34 0.03 2.29% 1.22 1.34 1.22 1,692
Jul 21 2021 1.31 -0.03 -2.24% 1.21 1.31 1.16 16,092
Jul 20 2021 1.34 -0.03 -2.19% 1.25 1.34 1.22 7,933
Jul 19 2021 1.37 0.07 5.38% 1.29 1.37 1.28 1,539
Jul 16 2021 1.30 0.03 2.36% 1.24 1.38 1.24 5,290
Jul 15 2021 1.27 -0.07 -5.22% 1.39 1.39 1.15 6,960
Jul 14 2021 1.34 0.03 2.29% 1.40 1.40 1.23 7,354
Jul 13 2021 1.31 -0.07 -5.07% 1.365 1.40 1.22 24,843
Jul 12 2021 1.38 -0.02 -1.43% 1.38 1.38 1.25 10,962
Jul 09 2021 1.40 -0.01 -0.36% 1.39 1.42 1.375 9,244
Jul 08 2021 1.405 0.00 0.0% 1.405 1.405 1.405 0
Jul 07 2021 1.405 0.03 1.81% 1.49 1.49 1.38 3,475
Jul 06 2021 1.38 -0.06 -4.17% 1.40 1.40 1.25 13,553
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.