Bion Environmental Technologies, Inc. (BNET)
OTCMKTS · Delayed Price · Currency is USD
0.1800
+0.0200 (12.50%)
Jun 15, 2026, 3:01 PM EST
BNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.59% | 1,006 |
| Jun 15, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 14.29% | 9,028 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 71,950 |
| Jun 10, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -14.93% | 34,584 |
| Jun 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.40% | 7,506 |
| Jun 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 10.88% | 2,250 |
| Jun 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.01% | 4,250 |
| Jun 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -11.54% | 2,000 |
| Jun 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,500 |
| May 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.40% | 2,021 |
| May 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.40% | 5,500 |
| May 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,300 |
| May 21, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | -9.00% | 19,603 |
| May 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | 3,000 |
| May 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.44% | 150 |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 19.47% | 993 |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 6,000 |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 14.71% | 5,114 |
| May 11, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -14.96% | 6,000 |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 24.86% | 1,000 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.82% | 19,032 |
| May 6, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | 13.33% | 15,395 |
| May 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | 750 |
| May 4, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | 5.26% | 9,090 |
| May 1, 2026 | 0.23 | 0.23 | 0.08 | 0.19 | 0.19 | -17.39% | 118,962 |
| Apr 30, 2026 | 0.20 | 0.28 | 0.20 | 0.23 | 0.23 | -14.81% | 12,495 |
| Apr 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.50% | 610 |
| Apr 28, 2026 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | - | 25,027 |
| Apr 27, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 258 |
| Apr 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.12% | 140 |
| Apr 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.50% | 1,000 |
| Apr 21, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | 0.17% | 7,010 |
| Apr 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -11.50% | 100 |
| Apr 17, 2026 | 0.26 | 0.30 | 0.25 | 0.30 | 0.30 | 19.56% | 17,476 |
| Apr 16, 2026 | 0.23 | 0.25 | 0.20 | 0.25 | 0.25 | 18.48% | 89,900 |
| Apr 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 8.21% | 22,119 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.61% | 3,000 |
| Apr 13, 2026 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | -8.99% | 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 |