Skip to main content
logo

Bion Environmental Technologies, Inc. (BNET)

OTCMKTS · Delayed Price · Currency is USD
0.2000
-0.0300 (-13.04%)
Jun 25, 2025, 11:41 AM EDT

BNET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20250.200.230.180.230.2315.00%55,488
Jun 23, 20250.190.210.190.200.209.59%32,500
Jun 20, 20250.190.190.180.180.18-3.95%1,135
Jun 18, 20250.190.190.190.190.19-500
Jun 17, 20250.190.190.190.190.19-5.00%5,000
Jun 16, 20250.200.200.200.200.20--
Jun 13, 20250.200.200.200.200.2017.65%5,100
Jun 12, 20250.190.190.170.170.17-10.53%10,200
Jun 11, 20250.180.190.180.190.1932.17%9,000
Jun 10, 20250.150.150.140.140.14-10.83%22,500
Jun 9, 20250.160.160.140.160.16-5.23%20,700
Jun 6, 20250.210.210.170.170.17-14.95%7,885
Jun 5, 20250.200.200.200.200.2011.17%6,577
Jun 4, 20250.190.190.180.180.18-2.76%2,350
Jun 3, 20250.190.200.190.190.19-2.63%36,900
Jun 2, 20250.200.200.190.190.19-2.05%10,200
May 30, 20250.200.200.180.190.19-19.18%5,302
May 29, 20250.220.300.200.240.249.09%166,640
May 28, 20250.140.220.140.220.22111.54%138,970
May 27, 20250.130.130.100.100.10-21.39%2,266
May 23, 20250.100.130.100.130.1339.26%100,943
May 22, 20250.100.100.100.100.10--
May 21, 20250.100.100.100.100.10-5.00%10,000
May 20, 20250.090.100.090.100.10-3.47%68,141
May 19, 20250.090.100.080.100.1012.61%29,000
May 16, 20250.110.120.090.090.09-23.80%53,500
May 15, 20250.100.120.100.120.120.61%50,252
May 14, 20250.120.120.120.120.12-10,000
May 13, 20250.120.120.110.120.124.35%22,028
May 12, 20250.110.120.110.120.124.55%2,586
May 9, 20250.140.140.100.110.11-19.12%160,200
May 8, 20250.130.140.100.140.140.74%14,100
May 7, 20250.140.140.140.140.14--
May 6, 20250.140.140.140.140.1412.50%3,032
May 5, 20250.140.140.110.120.12-11.11%30,902
May 2, 20250.100.140.100.140.1446.26%24,265
May 1, 20250.080.100.080.090.0942.00%73,000
Apr 30, 20250.060.070.060.070.078.51%54,311
Apr 29, 20250.050.060.050.060.0619.80%32,174
Apr 28, 20250.050.050.050.050.05-9.09%5,051
Apr 25, 20250.060.060.060.060.06-8.33%30,000
Apr 24, 20250.060.070.050.060.062.04%66,186
Apr 23, 20250.050.060.050.060.066.91%12,000
Apr 22, 20250.060.060.060.060.0612.24%7,001
Apr 21, 20250.050.050.050.050.05-80,190
Apr 17, 20250.070.090.050.050.05-29.80%119,000
Apr 16, 20250.050.070.050.070.0748.51%125,784
Apr 15, 20250.050.050.050.050.052.44%86,837
Apr 14, 20250.050.050.050.050.05--
Apr 11, 20250.050.050.040.050.05-8.24%81,000