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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.6500 0.6635 0.6500 0.6500 5,600 -0.00(-0.02%)
Jun 27, 2019 0.6645 0.6645 0.6300 0.6501 4,800 +0.00(+0.02%)
Jun 26, 2019 0.7000 0.7000 0.6500 0.6500 27,847 +0.04(+7.08%)
Jun 25, 2019 0.7250 0.7500 0.6070 0.6070 37,760 -0.10(-14.51%)
Jun 24, 2019 0.7600 0.7600 0.6900 0.7100 1,700 -0.03(-4.05%)
Jun 21, 2019 0.7400 0.7800 0.7400 0.7400 10,300 -0.01(-1.33%)
Jun 20, 2019 0.7500 0.7500 0.7500 25 +0.00(+0.00%)
Jun 19, 2019 0.7200 0.7500 0.7000 0.7500 5,300 -0.01(-1.32%)
Jun 18, 2019 0.7200 0.7600 0.7200 0.7600 5,740 +0.04(+5.56%)
Jun 17, 2019 0.7200 0.7600 0.7200 0.7200 8,500 -0.04(-5.82%)
Jun 14, 2019 0.7328 0.7645 0.7328 0.7645 5,900 +0.06(+9.21%)
Jun 13, 2019 0.7105 0.7105 0.7000 0.7000 835 -0.03(-3.45%)
Jun 12, 2019 0.7200 0.7400 0.7200 0.7250 1,365 +0.02(+2.11%)
Jun 11, 2019 0.8200 0.8200 0.7000 0.7100 37,917 -0.08(-10.41%)
Jun 10, 2019 0.7901 0.8063 0.7901 0.7925 1,620 +0.02(+2.26%)
Jun 07, 2019 0.8000 0.8000 0.7750 0.7750 3,800 -0.07(-8.82%)
Jun 06, 2019 0.7999 0.8600 0.7800 0.8500 75,633 +0.07(+9.68%)
Jun 05, 2019 0.7350 0.8100 0.7200 0.7750 50,366 +0.08(+10.71%)
Jun 04, 2019 0.7990 0.7990 0.7000 0.7000 14,620 -0.05(-6.67%)
Jun 03, 2019 0.7450 0.7500 0.7000 0.7500 15,780 +0.01(+0.67%)
May 31, 2019 0.7150 0.7540 0.7070 0.7450 7,400 +0.03(+4.20%)
May 30, 2019 0.7490 0.7490 0.6601 0.7150 1,800 -0.00(-0.01%)
May 29, 2019 0.6501 0.7490 0.6501 0.7151 2,360 +0.02(+2.30%)
May 28, 2019 0.7490 0.7490 0.6501 0.6990 7,244 -0.00(-0.14%)
May 23, 2019 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
May 22, 2019 0.7350 0.7500 0.6600 0.7500 9,350 +0.04(+5.06%)
May 21, 2019 0.7320 0.7320 0.6350 0.7139 1,332 +0.01(+1.99%)
May 20, 2019 0.7275 0.7275 0.7000 0.7000 1,000 -0.04(-5.39%)
May 17, 2019 0.7250 0.7399 0.6850 0.7399 1,100 +0.00(+0.00%)
May 16, 2019 0.7990 0.7990 0.6851 0.7399 7,114 +0.01(+1.36%)
May 15, 2019 0.7879 0.7879 0.7300 0.7300 1,725 -0.02(-2.67%)
May 14, 2019 0.7590 0.7878 0.7300 0.7500 7,715 -0.04(-4.82%)
May 13, 2019 0.7540 0.7880 0.7540 0.7880 800 +0.03(+4.52%)
May 10, 2019 0.7950 0.7950 0.7200 0.7539 4,000 +0.03(+4.71%)
May 09, 2019 0.7990 0.7990 0.7200 0.7200 7,030 -0.06(-7.69%)
May 08, 2019 0.7990 0.7990 0.6905 0.7800 4,912 -0.01(-1.02%)
May 07, 2019 0.7800 0.7880 0.7600 0.7880 6,714 +0.01(+1.03%)
May 06, 2019 0.7940 0.7940 0.7800 0.7800 1,750 -0.02(-2.50%)
May 03, 2019 0.7650 0.8000 0.6978 0.8000 14,100 +0.04(+4.59%)
May 02, 2019 0.7000 0.7649 0.7000 0.7649 34,575 +0.06(+9.27%)
May 01, 2019 0.7000 0.7000 0.6900 0.7000 3,407 +0.03(+4.48%)
Apr 30, 2019 0.7400 0.7400 0.6401 0.6700 12,479 -0.03(-4.29%)
Apr 29, 2019 0.7499 0.7499 0.6700 0.7000 12,806 -0.05(-6.65%)
Apr 26, 2019 0.7099 0.7499 0.7099 0.7499 400 +0.09(+13.60%)
Apr 25, 2019 0.6700 0.6700 0.6201 0.6601 23,708 -0.01(-1.48%)
Apr 24, 2019 0.7675 0.7675 0.6685 0.6700 19,620 -0.03(-4.29%)
Apr 23, 2019 0.7000 0.7000 0.7000 0.7000 5,500 -0.05(-6.67%)
Apr 22, 2019 0.7500 0.7600 0.7100 0.7500 20,305 -0.02(-2.60%)
Apr 18, 2019 0.7400 0.7750 0.7400 0.7700 23,900 +0.03(+4.05%)
Apr 17, 2019 0.7300 0.7500 0.7250 0.7400 7,000 -0.01(-1.33%)
Apr 16, 2019 0.7400 0.7500 0.7300 0.7500 2,200 +0.01(+1.35%)
Apr 15, 2019 0.7400 0.7400 0.7400 0.7400 400 +0.00(+0.00%)
Apr 12, 2019 0.7200 0.7400 0.7000 0.7400 15,700 +0.05(+7.25%)
Apr 11, 2019 0.6400 0.6900 0.6400 0.6900 7,600 +0.00(+0.00%)
Apr 10, 2019 0.6850 0.7025 0.6600 0.6900 22,535 -0.01(-1.43%)
Apr 09, 2019 0.6700 0.7000 0.6700 0.7000 4,201 +0.03(+4.40%)
Apr 08, 2019 0.7150 0.7150 0.6705 0.6705 4,100 -0.03(-4.21%)
Apr 05, 2019 0.6500 0.7300 0.5120 0.7000 28,300 -0.04(-4.76%)
Apr 04, 2019 0.7350 0.7350 0.6925 0.7350 3,102 +0.00(+0.00%)
Apr 03, 2019 0.7350 0.7350 0.6950 0.7350 13,600 +0.00(+0.00%)
Apr 02, 2019 0.7350 0.7350 0.7350 0.7350 100 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.