Bion Environmental Technologies, Inc. (BNET)
OTCMKTS
· Delayed Price · Currency is USD
0.200
+0.005 (2.56%)
Sep 25, 2024, 2:05 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.35% | 5,000 |
| Sep 24, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 23, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 20, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.41% | 200 |
| Sep 19, 2024 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.35% | 6,410 |
| Sep 18, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 200 |
| Sep 17, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 200 |
| Sep 16, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.51% | 200 |
| Sep 13, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.11% | 12,500 |
| Sep 12, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 11, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.66% | 7,500 |
| Sep 10, 2024 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -8.00% | 18,135 |
| Sep 9, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -14.25% | 10,008 |
| Sep 6, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 22.45% | 8,140 |
| Sep 5, 2024 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 4,900 |
| Sep 4, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 3, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 245 |
| Aug 30, 2024 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | 0.05% | 545 |
| Aug 29, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 15.68% | 2,600 |
| Aug 28, 2024 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | - | 9,000 |
| Aug 27, 2024 | 0.20 | 0.25 | 0.19 | 0.19 | 0.19 | -4.95% | 87,400 |
| Aug 26, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.73% | 9,500 |
| Aug 23, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.25% | 10,801 |
| Aug 22, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 8.94% | 5,300 |
| Aug 21, 2024 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -12.50% | 19,345 |
| Aug 20, 2024 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 1.76% | 26,600 |
| Aug 19, 2024 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -11.72% | 7,300 |
| Aug 16, 2024 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 19.46% | 24,700 |
| Aug 15, 2024 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.95% | 27,500 |
| Aug 14, 2024 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | -4.57% | 19,700 |
| Aug 13, 2024 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -13.48% | 4,401 |
| Aug 12, 2024 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 9.79% | 8,300 |
| Aug 9, 2024 | 0.25 | 0.29 | 0.16 | 0.21 | 0.21 | -16.23% | 96,400 |
| Aug 8, 2024 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -10.68% | 18,600 |
| Aug 7, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 49,800 |
| Aug 6, 2024 | 0.34 | 0.34 | 0.28 | 0.29 | 0.29 | 3.46% | 19,500 |
| Aug 5, 2024 | 0.30 | 0.34 | 0.28 | 0.28 | 0.28 | -6.57% | 15,523 |
| Aug 2, 2024 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -9.09% | 900 |
| Aug 1, 2024 | 0.28 | 0.34 | 0.28 | 0.33 | 0.33 | 6.45% | 28,000 |
| Jul 31, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 1,301 |
| Jul 30, 2024 | 0.26 | 0.32 | 0.26 | 0.30 | 0.30 | -18.92% | 58,820 |
| Jul 29, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 7,500 |
| Jul 26, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 7,500 |
| Jul 25, 2024 | 0.35 | 0.38 | 0.30 | 0.37 | 0.37 | -5.13% | 32,922 |
| Jul 24, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jul 23, 2024 | 0.47 | 0.47 | 0.39 | 0.39 | 0.39 | - | 5,700 |
| Jul 22, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 10,020 |
| Jul 19, 2024 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -17.95% | 49,700 |
| Jul 18, 2024 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.33% | 4,344 |
| Jul 17, 2024 | 0.43 | 0.46 | 0.40 | 0.46 | 0.46 | 2.70% | 15,000 |
| Jul 16, 2024 | 0.45 | 0.49 | 0.44 | 0.45 | 0.45 | 13.39% | 3,663 |
| Jul 15, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -19.34% | 2,000 |
| Jul 12, 2024 | 0.43 | 0.49 | 0.35 | 0.49 | 0.49 | 22.43% | 45,520 |
| Jul 11, 2024 | 0.38 | 0.40 | 0.35 | 0.40 | 0.40 | -5.82% | 41,817 |
| Jul 10, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.62% | 400 |
| Jul 5, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -16.67% | 6,600 |
| Jul 2, 2024 | 0.43 | 0.54 | 0.35 | 0.54 | 0.54 | 22.39% | 24,615 |
| Jul 1, 2024 | 0.50 | 0.50 | 0.44 | 0.44 | 0.44 | -11.76% | 6,988 |
| Jun 28, 2024 | 0.44 | 0.50 | 0.44 | 0.50 | 0.50 | 13.90% | 13,450 |
| Jun 27, 2024 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 10,176 |
| Jun 25, 2024 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.44% | 151 |
| Jun 21, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,520 |
| Jun 20, 2024 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 58,601 |
| Jun 18, 2024 | 0.47 | 0.57 | 0.46 | 0.46 | 0.46 | -1.60% | 216,911 |
| Jun 17, 2024 | 0.43 | 0.47 | 0.38 | 0.47 | 0.47 | -8.33% | 22,693 |
| Jun 14, 2024 | 0.45 | 0.51 | 0.45 | 0.51 | 0.51 | 22.92% | 10,601 |
| Jun 13, 2024 | 0.37 | 0.44 | 0.37 | 0.41 | 0.41 | -2.26% | 10,486 |
| Jun 12, 2024 | 0.51 | 0.51 | 0.37 | 0.42 | 0.42 | -15.10% | 14,872 |
| Jun 11, 2024 | 0.42 | 0.50 | 0.40 | 0.50 | 0.50 | 7.53% | 9,806 |
| Jun 10, 2024 | 0.52 | 0.52 | 0.42 | 0.47 | 0.47 | -10.58% | 1,552 |
| Jun 7, 2024 | 0.51 | 0.52 | 0.40 | 0.52 | 0.52 | 73.33% | 28,704 |
| Jun 5, 2024 | 0.43 | 0.45 | 0.30 | 0.30 | 0.30 | -26.83% | 50,265 |
| Jun 4, 2024 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | - | 975 |
| Jun 3, 2024 | 0.52 | 0.52 | 0.40 | 0.41 | 0.41 | -16.34% | 33,295 |
| May 31, 2024 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 1.05% | 2,790 |
| May 30, 2024 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -2.02% | 6,700 |
| May 29, 2024 | 0.48 | 0.53 | 0.48 | 0.50 | 0.50 | 3.13% | 12,341 |
| May 28, 2024 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -4.00% | 6,733 |
| May 24, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,500 |
| May 23, 2024 | 0.58 | 0.58 | 0.50 | 0.50 | 0.50 | -13.79% | 10,600 |
| May 22, 2024 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | 9.43% | 15,565 |
| May 21, 2024 | 0.45 | 0.53 | 0.42 | 0.53 | 0.53 | 29.27% | 15,729 |
| May 20, 2024 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.50% | 3,390 |
| May 17, 2024 | 0.54 | 0.55 | 0.37 | 0.40 | 0.40 | - | 63,100 |
| May 16, 2024 | 0.55 | 0.55 | 0.40 | 0.40 | 0.40 | -20.00% | 16,563 |
| May 15, 2024 | 0.65 | 0.68 | 0.40 | 0.50 | 0.50 | -23.08% | 62,640 |
| May 14, 2024 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | -1.52% | 7,355 |
| May 13, 2024 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 4.76% | 6,151 |
| May 10, 2024 | 0.75 | 0.75 | 0.63 | 0.63 | 0.63 | 3.26% | 8,505 |
| May 9, 2024 | 0.75 | 0.75 | 0.60 | 0.61 | 0.61 | -16.42% | 2,605 |
| May 8, 2024 | 0.60 | 0.73 | 0.60 | 0.73 | 0.73 | -3.95% | 3,300 |
| May 7, 2024 | 0.67 | 0.76 | 0.63 | 0.76 | 0.76 | -5.00% | 5,455 |
| May 6, 2024 | 0.63 | 0.80 | 0.63 | 0.80 | 0.80 | 8.12% | 7,560 |
| May 2, 2024 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -7.51% | 14,764 |
| Apr 26, 2024 | 0.67 | 0.90 | 0.67 | 0.80 | 0.80 | 23.08% | 7,110 |
| Apr 24, 2024 | 0.65 | 0.70 | 0.63 | 0.65 | 0.65 | - | 5,725 |
| Apr 23, 2024 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -2.20% | 1,000 |
| Apr 22, 2024 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 2.25% | 2,005 |
| Apr 19, 2024 | 0.67 | 0.68 | 0.64 | 0.65 | 0.65 | -1.89% | 26,300 |
| Apr 18, 2024 | 0.78 | 0.78 | 0.66 | 0.66 | 0.66 | -7.34% | 9,591 |