Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bion Environmental Technologies Inc (OP: BNET )

0.5700 +0.1025 (+21.93%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.4200 0.5190 0.4200 0.5190 10,600 +0.05(+10.43%)
Jan 30, 2020 0.4100 0.4800 0.3730 0.4700 24,280 -0.01(-2.08%)
Jan 29, 2020 0.4100 0.4800 0.4100 0.4800 666 +0.01(+2.13%)
Jan 27, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jan 24, 2020 0.4700 0.5250 0.4100 0.4700 28,200 +0.01(+3.30%)
Jan 23, 2020 0.4915 0.4915 0.4550 0.4550 8,600 +0.00(+0.00%)
Jan 22, 2020 0.4526 0.4915 0.4526 0.4550 3,800 -0.05(-10.78%)
Jan 21, 2020 0.5100 0.5100 0.5100 10 +0.00(+0.00%)
Jan 17, 2020 0.4550 0.5100 0.4550 0.5100 300 +0.00(+0.00%)
Jan 16, 2020 0.5100 0.5280 0.4550 0.5100 7,400 +0.00(+0.00%)
Jan 15, 2020 0.5100 0.5100 0.5100 0.5100 2,033 +0.00(+0.00%)
Jan 14, 2020 0.5100 0.5100 0.5100 0.5100 2,990 +0.01(+2.00%)
Jan 10, 2020 0.5000 0.5000 0.5000 0 -0.00(-0.20%)
Jan 09, 2020 0.5300 0.5300 0.5010 0.5010 11,566 -0.01(-1.76%)
Jan 08, 2020 0.5200 0.5200 0.5100 0.5100 2,791 -0.02(-3.41%)
Jan 07, 2020 0.5000 0.5500 0.5000 0.5280 10,502 +0.02(+3.53%)
Jan 03, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jan 02, 2020 0.5100 0.5100 0.4501 0.5100 6,097 +0.00(+0.00%)
Dec 31, 2019 0.4680 0.5100 0.4600 0.5100 5,200 +0.03(+6.23%)
Dec 30, 2019 0.4801 0.4801 0.4801 0.4801 100 +0.03(+6.67%)
Dec 27, 2019 0.4820 0.4915 0.4501 0.4501 22,000 -0.03(-6.25%)
Dec 26, 2019 0.4810 0.4810 0.4801 0.4801 1,000 -0.02(-4.84%)
Dec 24, 2019 0.5045 0.5045 0.5045 0.5045 100 +0.02(+5.10%)
Dec 23, 2019 0.4800 0.5045 0.4502 0.4800 16,037 -0.04(-7.69%)
Dec 20, 2019 0.5230 0.5230 0.5200 0.5200 17,000 -0.01(-1.14%)
Dec 19, 2019 0.5300 0.5300 0.4800 0.5260 34,130 +0.03(+5.20%)
Dec 18, 2019 0.5000 0.5000 0.5000 0.5000 13,000 +0.00(+0.00%)
Dec 17, 2019 0.5000 0.5000 0.5000 0.5000 30,603 +0.00(+0.00%)
Dec 16, 2019 0.5259 0.5259 0.4500 0.5000 20,666 -0.03(-4.92%)
Dec 13, 2019 0.5200 0.5259 0.4800 0.5259 12,100 +0.06(+11.89%)
Dec 12, 2019 0.4221 0.4700 0.4221 0.4700 4,200 -0.02(-3.25%)
Dec 11, 2019 0.5299 0.5300 0.4211 0.4858 20,426 -0.02(-4.75%)
Dec 10, 2019 0.5000 0.5200 0.5000 0.5100 32,000 +0.04(+8.51%)
Dec 09, 2019 0.4900 0.4900 0.4300 0.4700 73,650 +0.00(+0.00%)
Dec 06, 2019 0.4700 0.4700 0.4700 0.4700 100 +0.03(+6.82%)
Dec 05, 2019 0.4350 0.4400 0.4350 0.4400 3,800 +0.00(+0.00%)
Dec 04, 2019 0.4400 0.4400 0.4400 1 +0.00(+0.00%)
Dec 03, 2019 0.4600 0.4600 0.4200 0.4400 10,628 +0.02(+4.76%)
Dec 02, 2019 0.4400 0.4400 0.4200 0.4200 3,096 -0.08(-16.00%)
Nov 29, 2019 0.4700 0.5000 0.4400 0.5000 1,200 +0.04(+8.70%)
Nov 27, 2019 0.4600 0.4600 0.4200 0.4600 5,200 +0.04(+9.52%)
Nov 26, 2019 0.4600 0.4600 0.4200 0.4200 2,025 -0.08(-16.00%)
Nov 25, 2019 0.4599 0.5000 0.4100 0.5000 25,075 +0.06(+13.64%)
Nov 22, 2019 0.4750 0.5200 0.4200 0.4400 23,300 +0.02(+4.76%)
Nov 21, 2019 0.3894 0.4300 0.3894 0.4200 15,517 +0.03(+7.01%)
Nov 20, 2019 0.4150 0.5299 0.3800 0.3925 26,144 -0.06(-12.78%)
Nov 19, 2019 0.4000 0.5290 0.3800 0.4500 13,546 +0.05(+12.50%)
Nov 18, 2019 0.3800 0.4400 0.3800 0.4000 15,275 -0.00(-0.99%)
Nov 15, 2019 0.3825 0.4400 0.3510 0.4040 22,200 +0.07(+22.39%)
Nov 14, 2019 0.4399 0.4399 0.3301 0.3301 36,346 -0.08(-19.59%)
Nov 13, 2019 0.3710 0.4200 0.3710 0.4105 18,109 +0.02(+5.28%)
Nov 12, 2019 0.4500 0.4500 0.3750 0.3899 52,438 -0.06(-13.36%)
Nov 11, 2019 0.4500 0.4500 0.4500 0.4500 1,030 -0.03(-7.22%)
Nov 08, 2019 0.4750 0.4850 0.4123 0.4850 20,200 -0.02(-3.00%)
Nov 06, 2019 0.5000 0.5000 0.5000 0 -0.01(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.