Bion Environmental Technologies, Inc. (BNET)
OTCMKTS · Delayed Price · Currency is USD
0.2600
-0.0200 (-7.14%)
Mar 3, 2026, 11:35 AM EST
BNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.93% | 51,651 |
| Feb 26, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 15,390 |
| Feb 25, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 2,800 |
| Feb 24, 2026 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | 3.57% | 89,280 |
| Feb 23, 2026 | 0.29 | 0.31 | 0.28 | 0.28 | 0.28 | -3.48% | 24,504 |
| Feb 20, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.30% | 93,259 |
| Feb 19, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.19% | 16,927 |
| Feb 18, 2026 | 0.29 | 0.31 | 0.27 | 0.31 | 0.31 | 6.86% | 31,094 |
| Feb 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 300 |
| Feb 13, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -6.67% | 38,254 |
| Feb 12, 2026 | 0.31 | 0.31 | 0.27 | 0.30 | 0.30 | 4.20% | 57,457 |
| Feb 11, 2026 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 6.63% | 66,825 |
| Feb 10, 2026 | 0.30 | 0.30 | 0.24 | 0.27 | 0.27 | 8.00% | 140,959 |
| Feb 9, 2026 | 0.20 | 0.38 | 0.20 | 0.25 | 0.25 | 31.72% | 534,327 |
| Feb 6, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -2.72% | 66,031 |
| Feb 3, 2026 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | -4.17% | 517 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 7.16% | 20,060 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -9.52% | 21,105 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 9.37% | 1,600 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -11.81% | 1,000 |
| Jan 26, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.05% | 46,447 |
| Jan 23, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 15.79% | 61,976 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 11.70% | 3,500 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.67% | 3,500 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.16% | 15,100 |
| Jan 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,550 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 5,128 |
| Jan 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 16,480 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,200 |
| Jan 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -5.56% | 4,101 |
| Dec 31, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.12% | 34,300 |
| Dec 30, 2025 | 0.16 | 0.18 | 0.14 | 0.18 | 0.18 | 11.25% | 13,500 |
| Dec 29, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -12.33% | 111,866 |
| Dec 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 13.35% | 130 |
| Dec 23, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 15.00% | 3,500 |
| Dec 22, 2025 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -12.50% | 5,478 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.79% | 85,401 |
| Dec 18, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 16.56% | 2,317 |
| Dec 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -9.44% | 3,352 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 57,755 |
| Dec 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.89% | 121 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.32% | 500 |
| Dec 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 450 |
| Dec 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.89% | 5,000 |
| Dec 9, 2025 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 1.14% | 5,608 |
| Dec 8, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 30,957 |
| 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 |