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 30, 2020 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 29, 2020 0.5800 0.5800 0.5800 0.5800 3,000 +0.00(+0.00%)
Jun 26, 2020 0.5500 0.5800 0.5000 0.5800 5,500 +0.00(+0.00%)
Jun 25, 2020 0.5800 0.5800 0.5800 0.5800 150 +0.03(+5.45%)
Jun 23, 2020 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Jun 22, 2020 0.5499 0.6000 0.5300 0.6000 11,366 +0.06(+10.70%)
Jun 19, 2020 0.5420 0.5420 0.5420 0.5420 500 +0.00(+0.37%)
Jun 18, 2020 0.5500 0.5500 0.5400 0.5400 3,812 -0.06(-10.00%)
Jun 17, 2020 0.5500 0.6000 0.5500 0.6000 6,100 +0.00(+0.00%)
Jun 15, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 12, 2020 0.5500 0.6000 0.5500 0.6000 2,200 -0.02(-3.23%)
Jun 11, 2020 0.5900 0.6200 0.5900 0.6200 17,313 +0.03(+5.08%)
Jun 09, 2020 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 08, 2020 0.5500 0.5900 0.4701 0.5900 24,242 -0.01(-1.67%)
Jun 05, 2020 0.6000 0.6000 0.6000 0.6000 4,400 +0.00(+0.00%)
Jun 04, 2020 0.5500 0.6000 0.5500 0.6000 2,610 +0.00(+0.00%)
Jun 03, 2020 0.7000 0.7000 0.6000 0.6000 5,700 -0.02(-3.23%)
Jun 02, 2020 0.5600 0.6200 0.5600 0.6200 5,244 +0.00(+0.00%)
Jun 01, 2020 0.5300 0.6200 0.5300 0.6200 33,000 +0.09(+16.98%)
May 29, 2020 0.6000 0.6200 0.4700 0.5300 38,100 -0.08(-13.11%)
May 28, 2020 0.6000 0.6100 0.5700 0.6100 5,300 -0.01(-1.61%)
May 27, 2020 0.6000 0.6200 0.6000 0.6200 1,913 +0.01(+1.64%)
May 26, 2020 0.6000 0.6200 0.4710 0.6100 17,070 +0.01(+1.67%)
May 22, 2020 0.6000 0.6000 0.6000 30 +0.00(+0.00%)
May 21, 2020 0.5600 0.6100 0.5600 0.6000 4,067 +0.00(+0.00%)
May 20, 2020 0.5890 0.6000 0.5500 0.6000 29,818 +0.04(+7.33%)
May 19, 2020 0.5500 0.6200 0.4629 0.5590 17,866 -0.02(-3.62%)
May 18, 2020 0.5200 0.5800 0.5200 0.5800 5,921 +0.00(+0.00%)
May 15, 2020 0.5380 0.5800 0.4500 0.5800 44,000 +0.05(+9.43%)
May 14, 2020 0.5200 0.5300 0.5200 0.5300 22,320 +0.01(+1.94%)
May 13, 2020 0.5199 0.5199 0.4300 0.5199 15,588 +0.02(+3.98%)
May 12, 2020 0.5000 0.5000 0.5000 0.5000 600 +0.02(+4.17%)
May 11, 2020 0.4600 0.5199 0.4600 0.4800 2,538 -0.04(-7.69%)
May 08, 2020 0.5200 0.5200 0.5200 27 +0.00(+0.00%)
May 07, 2020 0.5200 0.5200 0.5200 0.5200 101 +0.01(+1.96%)
May 06, 2020 0.4795 0.5399 0.4795 0.5100 11,544 +0.03(+6.36%)
May 05, 2020 0.4795 0.4795 0.4600 0.4795 5,367 +0.00(+0.00%)
May 04, 2020 0.4795 0.4795 0.4795 0.4795 3,000 +0.00(+0.00%)
May 01, 2020 0.4795 0.4795 0.4795 25 +0.00(+0.00%)
Apr 30, 2020 0.4795 0.4795 0.4795 0.4795 130 +0.01(+1.05%)
Apr 29, 2020 0.4745 0.4745 0.4745 0.4745 122 -0.00(-0.11%)
Apr 28, 2020 0.4400 0.4750 0.4400 0.4750 500 -0.03(-5.00%)
Apr 27, 2020 0.4650 0.5000 0.4650 0.5000 1,164 +0.05(+11.11%)
Apr 24, 2020 0.5000 0.5000 0.4201 0.4500 47,700 -0.05(-10.00%)
Apr 23, 2020 0.4161 0.5200 0.4161 0.5000 4,953 +0.00(+0.00%)
Apr 22, 2020 0.5000 0.5000 0.5000 0.5000 13,800 +0.00(+0.00%)
Apr 21, 2020 0.5300 0.5300 0.4161 0.5000 30,854 -0.03(-5.66%)
Apr 20, 2020 0.5300 0.5300 0.5300 0.5300 845 -0.01(-1.85%)
Apr 17, 2020 0.5349 0.5580 0.5301 0.5400 24,000 +0.01(+0.93%)
Apr 16, 2020 0.5350 0.5350 0.5350 0.5350 100 +0.01(+0.94%)
Apr 15, 2020 0.5350 0.5350 0.5300 0.5300 2,111 +0.00(+0.00%)
Apr 14, 2020 0.5560 0.5560 0.5300 0.5300 41,378 -0.02(-3.64%)
Apr 13, 2020 0.5350 0.5500 0.5300 0.5500 31,920 +0.02(+3.77%)
Apr 09, 2020 0.5400 0.5400 0.5100 0.5300 5,900 +0.02(+3.92%)
Apr 08, 2020 0.4800 0.5100 0.4800 0.5100 4,500 -0.03(-5.38%)
Apr 07, 2020 0.5000 0.5390 0.4990 0.5390 4,400 +0.01(+2.08%)
Apr 06, 2020 0.5280 0.5280 0.5280 20 +0.00(+0.00%)
Apr 03, 2020 0.4500 0.5280 0.4500 0.5280 300 +0.03(+5.60%)
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.