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 )

0.4675 -0.0425 (-8.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 17, 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 (%)
Jun 14, 2024 0.4500 0.5100 0.4500 0.5100 10,601 +0.10(+22.92%)
Jun 13, 2024 0.4430 0.4430 0.3700 0.4149 10,486 -0.01(-2.26%)
Jun 12, 2024 0.3730 0.5100 0.3730 0.4245 14,872 -0.08(-15.10%)
Jun 11, 2024 0.4200 0.5000 0.4001 0.5000 9,806 +0.03(+7.53%)
Jun 10, 2024 0.5200 0.5200 0.4200 0.4650 1,552 -0.05(-10.58%)
Jun 07, 2024 0.5100 0.5200 0.4000 0.5200 28,704 +0.22(+73.33%)
Jun 05, 2024 0.3000 10 -0.11(-26.83%)
Jun 04, 2024 0.4500 0.4500 0.4100 0.4100 975 +0.00(+0.00%)
Jun 03, 2024 0.4900 0.5200 0.4000 0.4100 33,295 -0.08(-16.34%)
May 31, 2024 0.5025 0.5025 0.4850 0.4901 2,790 +0.01(+1.05%)
May 30, 2024 0.4850 0.5025 0.4850 0.4850 6,700 -0.01(-2.02%)
May 29, 2024 0.4820 0.5275 0.4820 0.4950 12,341 +0.02(+3.13%)
May 28, 2024 0.5000 0.5000 0.4791 0.4800 6,733 -0.02(-4.00%)
May 24, 2024 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
May 23, 2024 0.5800 0.5800 0.5000 0.5000 10,600 -0.08(-13.79%)
May 22, 2024 0.5899 0.6000 0.5800 0.5800 15,565 +0.05(+9.43%)
May 21, 2024 0.4500 0.5300 0.4200 0.5300 15,729 +0.12(+29.27%)
May 20, 2024 0.4100 0.4100 0.4100 0.4100 3,390 +0.01(+2.50%)
May 17, 2024 0.5380 0.5500 0.3700 0.4000 63,100 +0.00(+0.00%)
May 16, 2024 0.5500 0.5500 0.4000 0.4000 16,563 -0.10(-20.00%)
May 15, 2024 0.6500 0.6750 0.4000 0.5000 62,640 -0.15(-23.08%)
May 14, 2024 0.6200 0.6500 0.6200 0.6500 7,355 -0.01(-1.52%)
May 13, 2024 0.6660 0.6720 0.6600 0.6600 6,151 +0.03(+4.76%)
May 10, 2024 0.7500 0.7500 0.6300 0.6300 8,505 +0.02(+3.26%)
May 09, 2024 0.6000 0.7500 0.6000 0.6101 2,605 -0.12(-16.42%)
May 08, 2024 0.6000 0.7300 0.6000 0.7300 3,300 -0.03(-3.95%)
May 07, 2024 0.6700 0.7600 0.6250 0.7600 5,455 -0.04(-5.00%)
May 06, 2024 0.6250 0.8000 0.6250 0.8000 7,560 +0.06(+8.12%)
May 02, 2024 0.7399 71 -0.06(-7.51%)
Apr 26, 2024 0.8000 0 +0.15(+23.08%)
Apr 24, 2024 0.6500 0 +0.00(+0.00%)
Apr 23, 2024 0.6887 0.6887 0.6500 0.6500 1,000 -0.01(-2.20%)
Apr 22, 2024 0.6744 0.6744 0.6646 0.6646 2,005 +0.01(+2.25%)
Apr 19, 2024 0.6700 0.6800 0.6400 0.6500 26,300 -0.01(-1.89%)
Apr 18, 2024 0.7600 0.7789 0.6625 0.6625 9,591 -0.05(-7.34%)
Apr 17, 2024 0.8000 0.8000 0.6250 0.7150 17,834 -0.09(-10.63%)
Apr 16, 2024 0.9000 0.9000 0.8000 0.8000 2,282 -0.01(-1.23%)
Apr 15, 2024 0.8550 0.8550 0.8100 0.8100 1,000 -0.02(-2.99%)
Apr 12, 2024 0.7800 0.8350 0.7800 0.8350 4,300 +0.05(+7.05%)
Apr 11, 2024 0.8205 0.8410 0.7800 0.7800 9,430 -0.07(-8.24%)
Apr 10, 2024 0.8500 0.8500 0.7901 0.8500 10,602 +0.00(+0.00%)
Apr 09, 2024 0.8800 0.9100 0.8500 0.8500 3,500 -0.03(-3.41%)
Apr 08, 2024 0.8800 0.8800 0.8500 0.8800 1,745 +0.05(+6.02%)
Apr 05, 2024 1.000 1.000 0.8200 0.8300 4,250 -0.06(-6.21%)
Apr 04, 2024 0.8700 0.9700 0.8550 0.8850 53,480 +0.07(+7.93%)
Apr 03, 2024 0.8500 0.8500 0.7300 0.8200 25,943 -0.03(-3.53%)
Apr 02, 2024 0.8200 0.9500 0.5600 0.8500 71,479 +0.07(+8.97%)
Apr 01, 2024 0.8800 0.8800 0.7652 0.7800 33,272 -0.10(-11.36%)
Mar 28, 2024 0.9000 0.9100 0.8800 0.8800 4,200 -0.02(-2.22%)
Mar 27, 2024 0.8800 0.9000 0.8800 0.9000 1,405 +0.00(+0.22%)
Mar 26, 2024 0.9000 0.9500 0.8980 0.8980 5,594 +0.02(+2.03%)
Mar 25, 2024 0.9500 0.9500 0.8220 0.8801 200,663 -0.07(-7.36%)
Mar 22, 2024 0.9900 1.005 0.9500 0.9500 26,520 -0.01(-1.04%)
Mar 21, 2024 1.020 1.020 0.9600 0.9600 3,205 -0.05(-4.95%)
Mar 20, 2024 0.9600 1.040 0.9600 1.010 6,779 +0.03(+3.06%)
Mar 19, 2024 1.020 1.020 0.9600 0.9800 9,500 -0.02(-2.00%)
Mar 18, 2024 1.010 1.010 0.9500 1.000 34,692 -0.08(-7.41%)
Mar 15, 2024 1.060 1.100 1.010 1.080 1,059 +0.07(+6.93%)
Mar 14, 2024 1.037 1.100 1.010 1.010 25,766 +0.00(+0.00%)
Mar 13, 2024 1.090 1.090 1.010 1.010 17,932 -0.08(-7.34%)
Mar 12, 2024 1.050 1.090 1.050 1.090 6,802 +0.04(+3.32%)
Mar 11, 2024 1.070 1.075 1.050 1.055 6,650 -0.05(-4.18%)
Mar 08, 2024 1.087 1.101 1.080 1.101 7,600 -0.01(-0.72%)
Mar 07, 2024 1.108 1.109 1.100 1.109 2,845 +0.03(+2.69%)
Mar 06, 2024 1.080 1.080 1.080 1.080 6,199 +0.00(+0.00%)
Mar 05, 2024 1.100 1.120 1.070 1.080 39,840 -0.02(-1.82%)
Mar 04, 2024 1.100 1.100 1.070 1.100 68,217 -0.02(-1.79%)
Mar 01, 2024 1.118 1.120 1.100 1.120 31,630 -0.00(-0.22%)
Feb 29, 2024 1.124 1.130 1.100 1.123 12,200 +0.00(+0.22%)
Feb 28, 2024 1.110 1.125 1.110 1.120 1,795 +0.00(+0.00%)
Feb 27, 2024 1.135 1.135 1.120 1.120 6,101 +0.00(+0.00%)
Feb 26, 2024 1.140 1.140 1.120 1.120 1,798 -0.03(-2.61%)
Feb 23, 2024 1.150 1.160 1.150 1.150 2,320 +0.00(+0.00%)
Feb 22, 2024 1.170 1.170 1.150 1.150 14,676 +0.00(+0.00%)
Feb 21, 2024 1.160 1.170 1.150 1.150 2,125 -0.02(-1.71%)
Feb 20, 2024 1.193 1.193 1.150 1.170 126,904 -0.03(-2.50%)
Feb 16, 2024 1.195 1.200 1.190 1.200 40,100 +0.00(+0.00%)
Feb 15, 2024 1.193 1.200 1.190 1.200 50,128 +0.01(+0.84%)
Feb 14, 2024 1.195 1.195 1.190 1.190 6,425 -0.01(-0.83%)
Feb 13, 2024 1.195 1.210 1.190 1.200 18,109 +0.00(+0.00%)
Feb 12, 2024 1.200 1.202 1.190 1.200 27,568 +0.01(+0.84%)
Feb 09, 2024 1.190 1.190 1.150 1.190 14,739 +0.00(+0.00%)
Feb 08, 2024 1.190 1.190 1.190 1.190 3,300 +0.00(+0.00%)
Feb 07, 2024 1.190 1.195 1.190 1.190 8,020 -0.01(-0.83%)
Feb 06, 2024 1.192 1.205 1.190 1.200 86,473 +0.01(+0.84%)
Feb 05, 2024 1.200 1.200 1.190 1.190 2,538 -0.01(-0.83%)
Feb 02, 2024 1.196 1.200 1.190 1.200 48,502 +0.01(+0.84%)
Feb 01, 2024 1.205 1.210 1.190 1.190 38,401 -0.01(-0.83%)
Jan 31, 2024 1.205 1.210 1.200 1.200 13,532 -0.01(-0.83%)
Jan 30, 2024 1.230 1.270 1.210 1.210 78,534 -0.06(-4.72%)
Jan 29, 2024 1.200 1.270 1.200 1.270 11,719 +0.06(+4.96%)
Jan 26, 2024 1.230 1.230 1.210 1.210 19,204 +0.00(+0.00%)
Jan 25, 2024 1.210 1.210 1.210 1.210 108 -0.02(-1.71%)
Jan 24, 2024 1.280 1.280 1.230 1.231 5,314 -0.05(-3.83%)
Jan 23, 2024 1.230 1.280 1.230 1.280 600 +0.07(+5.79%)
Jan 22, 2024 1.210 1.220 1.210 1.210 5,563 -0.04(-3.20%)
Jan 19, 2024 1.280 1.280 1.210 1.250 21,673 +0.03(+2.46%)
Jan 18, 2024 1.220 1.250 1.220 1.220 8,175 -0.03(-2.40%)
Jan 17, 2024 1.250 1.250 1.200 1.250 34,485 +0.03(+2.46%)
Jan 16, 2024 1.134 1.300 1.110 1.220 33,466 +0.14(+12.96%)
Jan 12, 2024 1.025 1.080 1.025 1.080 5,430 +0.04(+4.05%)
Jan 11, 2024 1.060 1.070 1.000 1.038 9,944 +0.03(+2.77%)
Jan 10, 2024 1.000 1.030 0.9950 1.010 7,500 +0.05(+5.21%)
Jan 09, 2024 0.9450 0.9800 0.9400 0.9600 8,900 +0.01(+1.37%)
Jan 08, 2024 0.9475 0.9475 0.9470 0.9470 2,190 +0.02(+1.83%)
Jan 05, 2024 0.9400 0.9400 0.9300 0.9300 2,025 +0.01(+0.54%)
Jan 04, 2024 0.9225 0.9500 0.9225 0.9250 2,848 +0.00(+0.38%)
Jan 03, 2024 0.9215 0.9215 0.9215 0.9215 1,000 -0.00(-0.25%)
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.