Bion Environmental Technologies, Inc. (BNET)
OTCMKTS
· Delayed Price · Currency is USD
0.0588
+0.0038 (6.91%)
Apr 23, 2025, 11:34 AM EDT
BNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 6.91% | 12,000 |
| Apr 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 12.24% | 7,001 |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 80,190 |
| Apr 17, 2025 | 0.07 | 0.09 | 0.05 | 0.05 | 0.05 | -29.80% | 119,000 |
| Apr 16, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 48.51% | 125,784 |
| Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.44% | 86,837 |
| Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 11, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -8.24% | 81,000 |
| Apr 10, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 340,088 |
| Apr 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.77% | 84,500 |
| Apr 8, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -15.17% | 71,529 |
| Apr 7, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -25.00% | 258,430 |
| Apr 4, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -2.44% | 45,490 |
| Apr 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,000 |
| Apr 2, 2025 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | - | 36,110 |
| Apr 1, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -13.32% | 44,175 |
| Mar 31, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -21.17% | 92,314 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.27% | 300 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 25, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 4.07% | 22,478 |
| Mar 24, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -17.86% | 65,905 |
| Mar 21, 2025 | 0.07 | 0.14 | 0.07 | 0.14 | 0.14 | -5.41% | 75,000 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.00% | 40,000 |
| Mar 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.20% | 21,000 |
| Mar 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 6.53% | 18,100 |
| Mar 11, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 7.14% | 34,700 |
| Mar 10, 2025 | 0.17 | 0.18 | 0.13 | 0.14 | 0.14 | -22.22% | 149,854 |
| Mar 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 32,721 |
| Mar 6, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.32% | 25,963 |
| Mar 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.32% | 19,000 |
| Mar 4, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 2,100 |
| Mar 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 8,000 |
| Feb 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.14% | 27,500 |
| Feb 27, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.28% | 9,750 |
| Feb 26, 2025 | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | 12.50% | 25,679 |
| Feb 25, 2025 | 0.18 | 0.19 | 0.15 | 0.16 | 0.16 | -8.57% | 139,352 |
| Feb 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.89% | 36,000 |
| Feb 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 16 |
| Feb 20, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 16,800 |
| Feb 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.50% | 3,025 |
| Feb 18, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.60% | 55,500 |
| Feb 14, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.55% | 25,200 |
| Feb 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,800 |
| Feb 12, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 2,000 |
| Feb 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,500 |