Bion Environmental Technologies, Inc. (BNET)
OTCMKTS · Delayed Price · Currency is USD
0.1850
+0.0200 (12.12%)
At close: Dec 5, 2025
BNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 12.12% | 59,216 |
| Dec 4, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -15.60% | 17,500 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.96% | 100 |
| Dec 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 11.13% | 100 |
| Nov 28, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -13.79% | 30,589 |
| Nov 26, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 9.18% | 31,426 |
| Nov 20, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | - | 8,684 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.90% | 2,080 |
| Nov 14, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | 23.79% | 51,391 |
| Nov 13, 2025 | 0.16 | 0.20 | 0.11 | 0.14 | 0.14 | -28.86% | 60,999 |
| Nov 12, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 40.57% | 7,950 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.12 | 0.14 | 0.14 | -29.82% | 68,941 |
| Nov 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 19.96% | 1,500 |
| Nov 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.68% | 1,000 |
| Nov 6, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -14.45% | 5,380 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 7,595 |
| Nov 3, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -3.50% | 6,600 |
| Oct 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.85% | 49,050 |
| Oct 29, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 5.32% | 56,929 |
| Oct 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.51% | 1,070 |
| Oct 27, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.17 | -7.89% | 4,060 |
| Oct 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 1,000 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.16 | 0.21 | 0.21 | 5.00% | 35,300 |
| Oct 21, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.79% | 1,400 |
| Oct 20, 2025 | 0.19 | 0.22 | 0.18 | 0.22 | 0.22 | 18.14% | 22,550 |
| Oct 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.65% | 3,000 |
| Oct 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.60% | 7,200 |
| Oct 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.72% | 6,000 |
| Oct 13, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -3.10% | 4,025 |
| Oct 9, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 31.25% | 28,060 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,300 |
| Oct 7, 2025 | 0.19 | 0.20 | 0.16 | 0.16 | 0.16 | -0.06% | 10,000 |
| Oct 3, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.51% | 15,620 |
| Oct 1, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.85% | 4,440 |
| Sep 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -6.76% | 12,480 |
| Sep 29, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -10.50% | 31,808 |
| Sep 26, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 48,597 |
| Sep 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 900 |
| Sep 24, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 23,900 |
| Sep 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.98% | 650 |
| Sep 22, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.21 | 8.70% | 25,993 |
| Sep 19, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.10% | 54,303 |
| Sep 18, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | 14.29% | 113,239 |
| Sep 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 6,935 |
| Sep 16, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -8.11% | 14,172 |
| Sep 15, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 32.05% | 17,100 |
| Sep 12, 2025 | 0.16 | 0.21 | 0.14 | 0.14 | 0.14 | -27.97% | 36,000 |
| Sep 11, 2025 | 0.15 | 0.19 | 0.14 | 0.19 | 0.19 | 19.69% | 4,980 |
| Sep 10, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -8.40% | 24,340 |
| Sep 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 16.02% | 230 |