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 (OP: BNET )

0.7399 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, May 2, 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 (%)
Apr 28, 2017 0.7110 0.8899 0.7000 0.8899 3,100 -0.05(-5.33%)
Apr 24, 2017 0.9400 0.9400 0.9400 0 +0.03(+3.30%)
Apr 21, 2017 0.9100 0.9100 0.9100 0.9100 7,800 +0.01(+1.11%)
Apr 20, 2017 0.9000 0.9000 0.9000 0.9000 3,035 +0.05(+5.88%)
Apr 18, 2017 0.8500 0.8500 0.8500 0 -0.06(-6.59%)
Apr 13, 2017 0.9100 0.9100 0.9100 10 -0.05(-5.20%)
Apr 12, 2017 0.9600 1.004 0.4400 0.9599 60,585 -0.00(-0.01%)
Apr 11, 2017 0.9600 0.9600 0.9600 0.9600 100 +0.01(+1.05%)
Apr 10, 2017 0.8550 1.000 0.8170 0.9500 42,150 -0.01(-1.04%)
Apr 07, 2017 0.9600 0.9600 0.9600 0.9600 1,001 +0.00(+0.00%)
Apr 06, 2017 0.9300 0.9600 0.9300 0.9600 2,590 +0.00(+0.00%)
Apr 05, 2017 1.000 1.000 0.8500 0.9600 13,493 +0.01(+1.05%)
Apr 04, 2017 0.9500 0.9500 0.9500 0.9500 3,829 -0.05(-5.00%)
Apr 03, 2017 0.9700 1.000 0.9700 1.000 3,288 +0.05(+5.26%)
Mar 31, 2017 0.9700 0.9700 0.9500 0.9500 6,646 -0.05(-5.00%)
Mar 30, 2017 0.9000 1.000 0.9000 1.000 10,554 +0.10(+11.11%)
Mar 29, 2017 0.9540 0.9540 0.9000 0.9000 1,030 +0.00(+0.00%)
Mar 27, 2017 0.9000 0.9000 0.9000 0 -0.06(-6.25%)
Mar 23, 2017 0.9600 0.9600 0.9600 0 +0.03(+3.67%)
Mar 22, 2017 0.8900 0.9260 0.8900 0.9260 720 -0.06(-6.46%)
Mar 20, 2017 0.9900 0.9900 0.9900 0 +0.08(+8.79%)
Mar 17, 2017 0.8750 0.9125 0.8350 0.9100 6,352 -0.04(-4.21%)
Mar 16, 2017 0.9500 0.9500 0.9500 0.9500 200 -0.02(-2.06%)
Mar 15, 2017 1.000 1.010 0.9700 0.9700 20,735 -0.01(-1.02%)
Mar 14, 2017 0.9800 1.000 0.9700 0.9800 13,000 -0.01(-1.01%)
Mar 13, 2017 1.000 1.000 0.9900 0.9900 8,000 +0.01(+1.02%)
Mar 08, 2017 0.9800 0.9800 0.9800 0 +0.02(+1.66%)
Mar 07, 2017 0.9000 0.9640 0.9000 0.9640 600 -0.03(-2.63%)
Mar 06, 2017 0.9900 0.9900 0.9900 0.9900 7,500 +0.00(+0.00%)
Mar 03, 2017 0.9000 0.9900 0.9000 0.9900 1,304 +0.01(+1.02%)
Mar 02, 2017 0.9800 0.9900 0.9800 0.9800 5,693 -0.01(-1.01%)
Mar 01, 2017 0.9500 0.9900 0.9500 0.9900 11,000 +0.00(+0.00%)
Feb 28, 2017 1.000 1.000 0.9900 0.9900 7,388 -0.01(-1.00%)
Feb 27, 2017 1.000 1.000 1.000 1.000 3,635 +0.00(+0.00%)
Feb 24, 2017 0.9900 1.000 0.9500 1.000 8,585 +0.02(+2.04%)
Feb 23, 2017 0.9680 0.9800 0.9680 0.9800 5,000 +0.03(+3.16%)
Feb 22, 2017 0.9400 0.9799 0.9001 0.9500 6,771 -0.03(-3.06%)
Feb 21, 2017 0.9800 0.9800 0.9800 0.9800 800 +0.00(+0.00%)
Feb 17, 2017 0.9800 0.9800 0.9800 0 +0.01(+1.03%)
Feb 16, 2017 0.9700 0.9700 0.9400 0.9700 12,656 +0.03(+3.19%)
Feb 15, 2017 0.7050 0.9400 0.7050 0.9400 1,950 +0.03(+3.29%)
Feb 14, 2017 0.9381 0.9381 0.9101 0.9101 900 -0.08(-8.07%)
Feb 13, 2017 0.9700 0.9900 0.9500 0.9900 18,301 +0.04(+4.21%)
Feb 10, 2017 0.9500 0.9740 0.9500 0.9500 8,160 -0.02(-2.06%)
Feb 09, 2017 0.9500 0.9700 0.9500 0.9700 6,750 -0.01(-1.02%)
Feb 08, 2017 1.000 1.000 0.9800 0.9800 36,725 +0.00(+0.00%)
Feb 07, 2017 0.9900 1.000 0.9800 0.9800 25,298 +0.03(+3.16%)
Feb 06, 2017 0.9850 0.9850 0.9500 0.9500 4,900 -0.04(-3.55%)
Feb 03, 2017 0.9100 0.9850 0.9070 0.9850 49,331 +0.08(+9.44%)
Feb 02, 2017 0.9000 0.9000 0.9000 0.9000 3,000 +0.01(+1.12%)
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.