Skip to main content
logo
Bion Environmental Technologies, Inc. (BNET)
OTCMKTS · Delayed Price · Currency is USD
0.1800
-0.0200 (-10.00%)
Jul 29, 2025, 12:45 PM EDT

BNET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20250.190.200.190.200.208.11%200
Jul 25, 20250.210.210.180.190.19-17.11%6,499
Jul 24, 20250.200.240.200.220.2217.47%41,407
Jul 23, 20250.190.190.190.190.19-5.00%1,055
Jul 22, 20250.200.210.180.200.200.05%31,884
Jul 21, 20250.200.200.200.200.20-5
Jul 18, 20250.180.200.180.200.2011.06%1,503
Jul 17, 20250.190.190.180.180.18-5.24%3,700
Jul 16, 20250.200.200.180.190.195.53%28,011
Jul 15, 20250.180.180.180.180.18-8,500
Jul 14, 20250.180.180.180.180.184.47%12,209
Jul 11, 20250.200.200.170.170.17-4.28%48,496
Jul 10, 20250.190.190.180.180.18-5.26%5,123
Jul 9, 20250.190.190.190.190.192.93%1,800
Jul 8, 20250.190.190.180.180.186.71%47,060
Jul 7, 20250.170.170.170.170.17-13.46%1,567
Jul 3, 20250.190.200.190.200.2016.19%10,000
Jul 2, 20250.170.170.170.170.17-10.85%55,000
Jul 1, 20250.190.190.190.190.191.18%1,000
Jun 30, 20250.180.200.180.190.1911.75%9,000
Jun 27, 20250.210.240.170.170.17-14.65%138,500
Jun 26, 20250.220.220.170.200.20-18,853
Jun 25, 20250.230.230.200.200.20-13.04%15,021
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