Bion Environmental Technologies, Inc. (BNET)
OTCMKTS · Delayed Price · Currency is USD
0.2000
-0.0200 (-9.09%)
Apr 13, 2026, 2:18 PM EST
BNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | -9.00% | 22,810 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -12.87% | 19,794 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.88% | 1,228 |
| Apr 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 100 |
| Mar 31, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.03% | 37,563 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.88% | 5,055 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.52% | 3,433 |
| Mar 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 35,100 |
| Mar 24, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | - | 10,100 |
| Mar 19, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 14,001 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 10,211 |
| Mar 17, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 14,203 |
| Mar 16, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -11.76% | 59,000 |
| Mar 13, 2026 | 0.33 | 0.33 | 0.27 | 0.31 | 0.31 | -8.63% | 83,029 |
| Mar 12, 2026 | 0.29 | 0.36 | 0.29 | 0.33 | 0.33 | 15.48% | 303,902 |
| Mar 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 4,100 |
| Mar 10, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 3.64% | 21,090 |
| Mar 9, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 7,050 |
| Mar 5, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -3.45% | 9,351 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 13.73% | 4,500 |
| 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 |